株価チャート

2012/07/11～2012/12/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20141/1, 株式分割 1→100
2012
12/28170170170170-0.58%200-+1.86%--
12/27166171166171+1.85%400-+2.46%--
12/26168168168168+1.82%200-0%--
12/251661661651650%5,300--1.79%--
12/21165170165165+0.98%3,200--2.94%--
12/20169169163163+0.55%6,200--4.44%--
12/19163163163163+0.12%2,600--6.07%--
12/18162170162162-4.42%2,800--7.78%--
12/17180180169170+5.4%5,500--4.61%--
12/14161161161161-4.67%400--10.5%--
12/13169169169169+2.42%1,200--7.14%--
12/12154165154165+6.45%2,800--10.81%--
12/11155155155155-0.06%1,100--17.11%--
12/10161161155155-3.78%2,600--18.37%--
12/07167167161161-3.7%4,300--16.48%--
12/05164167162167+1.64%3,100--14.59%--
12/04169169165165-0.48%2,200--16.82%--
12/03168168166166+1.41%300--17.25%--
11/30170170163163-2.28%3,000--19.21%--
11/29165170165167+0.72%3,600--18.14%--
11/28168174155166-1.37%11,900--19.12%--
11/27179179168168-6.61%5,100--18.79%--
11/26178180178180+0.22%1,400--13.46%--
11/22188188180180-4.47%4,100--14.07%--
11/21188188188188+4.44%500--10.9%--
11/20180189180180+0.06%2,000--15.09%--
11/19183183178180-0.94%4,200--15.54%--
11/16197197182182-9.2%12,000--15.14%--
11/15200200200200-2.68%900--7.41%--
11/14201206201206-2.97%600--5.3%--
11/12202212202212-4.51%800--2.84%--
11/09210222210222-0.49%200-+1.28%--
11/072232232232230%500-+1.78%--
11/06223223223223+2.29%100-+1.78%--
11/05208218208218-4.35%700--0.05%--
10/31223228223228-0.26%600-+4.5%--
10/30221229215228-0.04%1,300-+5.25%--
10/29229229229229+3.25%600-+5.79%--
10/26229229221221-3.36%1,300-+2.93%--
10/25229229219229+0.57%2,800-+6.51%--
10/24228228218228-0.13%2,100-+5.91%--
10/23214228212228+11.22%2,800-+5.56%--
10/222052152002050%4,200--5.53%--
10/19205205205205+2.5%500--6.82%--
10/18200204200200-2.91%1,000--9.91%--
10/17202206201206-2%1,300--8.04%--
10/16208210200210+1.79%1,700--6.99%--
10/15205213202207-3.28%2,100--9.03%--
10/12214214214214+2.99%200--6.36%--
10/11202207202207-2.9%500--9.48%--
10/05206214206214-2.95%300--6.77%--
10/03226226220220-0.9%200--3.93%--
10/02218222205222-2.59%2,900--2.63%--
10/01221228219228-2.4%1,600-+0.4%--
09/28224234224234+4.29%1,600-+3.32%--
09/27215224215224+1.08%200--0.49%--
09/26225225222222+0.91%300--1.12%--
09/25213220213220+4.52%600--2.01%--
09/24205210205210+2.99%800--6.25%--
09/21207209196204-1.5%1,200--9.38%--
09/20209210200207+2.48%2,400--8%--
09/19205205195202-6.05%6,200--10.62%--
09/18225225215215-4.91%600--5.29%--
09/14225232225226-2.29%2,800--0.4%--
09/13231231231231-1.57%100-+2.39%--
09/06238238235235-10.61%500-+4.03%--
08/31264264260263-0.75%2,700-+16.89%--
08/30269269252265-0.93%800-+18.83%--
08/29254268254268+5.31%3,600-+21.04%--
08/28248254241254+4.31%3,600-+15.45%--
08/27242244232244+0.74%2,300-+11.19%--
08/24240242240242+2.85%1,700-+10.87%--
08/23213235213235+2.62%2,500-+7.8%--
08/22219229205229+4.57%3,000-+5.05%--
08/21196219196219+6.99%2,400-+0.46%--
08/20198205195205+3.38%2,000--6.53%--
08/17192200192198+2.22%900--10.81%--
08/16198198194194-4.35%300--13.91%--
08/152032032032030%300--11.18%--
08/14201203200203-6.25%4,400--11.96%--
08/13215220215216-1.82%1,600--6.9%--
08/102202202202200%200--5.98%--
08/092192202192200%200--6.38%--
08/03220220220220+2.09%200--6.78%--
08/02217220215216-2.05%2,500--9.45%--
08/01220220220220-3.51%300--8.33%--
07/31220230218228+3.78%2,200--5.39%--
07/30220220220220+1.01%200--9.21%--
07/27216218216218+1.02%800--10.12%--
07/26215215215215-0.42%200--11.4%--
07/25216216216216+0.46%200--11.39%--
07/24228228215215-1.28%300--12.16%--
07/23225225218218-2.68%3,400--11.38%--
07/20228228223224-2.01%400--10.04%--
07/19232240229229+2.93%1,400--8.19%--
07/18238238222222-6.68%7,200--11.16%--
07/17238238238238+0.21%700--4.8%--
07/13232238230238+2.81%5,000--5%--
07/12250250231231-9.06%2,900--7.6%--
07/11255260254254-5.93%800-+0.79%--