株価チャート

2012/08/07～2012/12/28

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
2012
12/284944944914910%10,800-+0.61%--
12/27488492488491+0.82%9,500-+0.61%--
12/26485489485487-0.41%7,800--0.2%--
12/25495496483489-1.21%31,300-+0.2%--
12/21490495490495+0.61%11,600-+1.64%--
12/20489495489492-0.4%11,200-+1.03%--
12/19488494487494+1.65%9,600-+1.65%--
12/18493493486486-0.21%7,600-0%--
12/17487493486487+1.67%20,200-+0.21%--
12/14480494479479-0.21%27,500--1.24%--
12/13499499475480-3.03%37,700--1.23%--
12/12494498493495+0.2%7,600-+1.85%--
12/11493496491494-0.8%3,700-+1.65%--
12/104984994934980%5,300-+2.68%--
12/07494499493498+0.81%19,400-+2.68%--
12/06491495472494+1.44%101,300-+1.86%--
12/05479489478487+2.31%25,500-+0.41%--
12/04468476465476+1.49%15,000--1.86%--
12/03475476469469-1.26%39,100--3.3%--
11/30483483475475-1.66%12,700191億6088万-2.26%19.490.73
11/29487487483483-1.02%12,000--0.82%--
11/28493493486488-1.21%37,700-+0.21%--
11/275005014944940%140,200-+1.44%--
11/26492495492494+0.41%28,800-+1.44%--
11/22488493488492+1.44%27,500-+1.03%--
11/21484486482485+0.62%18,100--0.21%--
11/20486486480482-0.41%21,700--1.03%--
11/194844854794840%24,500--0.62%--
11/16481484481484+0.41%11,600--0.82%--
11/15481484481482+0.42%7,600--1.43%--
11/14479482479480+0.21%9,500--2.04%--
11/13480481479479-0.21%7,300--2.44%--
11/12482484480480-0.41%10,700--2.44%--
11/09484485482482-0.62%9,500--2.43%--
11/08488488485485-0.61%15,400--2.22%--
11/074884894884880%12,000--2.2%--
11/06490491486488-0.41%15,700--2.79%--
11/05488491488490+0.41%8,300--2.78%--
11/02497497486488-0.41%17,800--3.75%--
11/014894904844900%10,200--3.92%--
10/31484495484490+0.62%11,600--4.48%--
10/30494496487487-1.42%17,500--5.44%--
10/29491499491494+0.82%11,700--4.63%--
10/26489492488490+0.62%10,500--5.77%--
10/25494501484487-1.42%39,800--6.7%--
10/24492494488494+0.61%12,700--5.73%--
10/234984984914910%13,700--6.65%--
10/22481494481491+1.24%14,700--7.01%--
10/194864864834850%8,100--8.66%--
10/18486486484485-0.41%10,900--9.01%--
10/17496496487487-1.81%13,900--8.8%--
10/16501502496496-1%8,500--7.46%--
10/15504513500501-0.6%4,400--6.88%--
10/12515515504504-0.4%4,600--6.67%--
10/11510518506506-0.98%2,700--6.3%--
10/10512513511511-2.11%7,600--5.55%--
10/09522527522522+0.19%8,000--3.51%--
10/05526529519521-0.95%18,200--3.87%--
10/04549549518526-5.05%25,600--3.13%--
10/03558560547554-1.07%13,200-+2.03%--
10/02557560553560+0.72%10,500-+3.13%--
10/01552556551556+0.72%8,100-+2.58%--
09/28570570552552-3.33%6,700-+1.85%--
09/27560582559571+1.96%15,000-+5.55%--
09/26556560555560+0.9%12,900-+3.51%--
09/25550555535555+0.91%23,600-+2.78%--
09/24547550544550+1.29%5,900-+2.04%--
09/21542549538543+0.18%4,200-+0.74%--
09/20548548540542-1.28%5,000-+0.56%--
09/19540549538549+1.86%13,100-+1.86%--
09/18548548537539-0.19%6,300-+0.19%--
09/14548548527540-1.64%23,800-+0.56%--
09/13542549540549+2.62%3,600-+2.23%--
09/12533535529535+0.38%4,400--0.19%--
09/11534534533533-0.19%1,100--0.37%--
09/10521534521534+0.56%3,200--0.19%--
09/07544544526531-2.75%15,000--0.56%--
09/06523550523546+4.6%10,400-+2.44%--
09/05521522520522+0.38%4,900--1.88%--
09/04527529511520-0.95%10,700--2.26%--
09/03541542525525-2.96%7,000--1.32%--
08/31524541523541+1.5%4,500218億2324万+1.88%22.20.84
08/30540540533533-1.3%2,500-+0.57%--
08/29546546540540-1.1%2,500-+1.89%--
08/28546546536546-0.55%2,500-+3.21%--
08/27547549547549+1.29%1,500-+4.17%--
08/245425425425420%30,000-+3.24%--
08/23550550537542-1.45%13,500-+3.63%--
08/22547550545550+0.55%8,000-+5.36%--
08/21538547538547+1.67%4,000-+4.99%--
08/20546546522538-1.47%6,000-+3.66%--
08/17543546540546+2.06%4,500-+5.41%--
08/16534535530535+0.75%5,500-+3.48%--
08/15533533519531+0.38%4,000-+2.91%--
08/145305315195290%8,000-+2.72%--
08/135295295285290%2,000-+2.92%--
08/10530530517529+0.38%2,500-+3.12%--
08/09510527510527+1.35%6,500-+2.73%--
08/08520525519520+0.19%37,000-+1.36%--
08/07520520518519+0.78%4,000-+1.17%--