株価チャート

2012/08/06～2012/12/28

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
20201/1, 株式分割 1→2
20177/1, 株式分割 1→2
20144/1, 株式分割 1→200
2012
12/28270272269269-1.6%36,800--2.18%--
12/27272274272273-0.59%32,000--0.59%--
12/26274275271275-3.17%92,800-0%--
12/25281284281284+1.56%86,400-+3.27%--
12/212802802792800%26,400102億5821万+2.05%14.473
12/20279280275280+0.31%40,800-+2.05%--
12/19278279278279+0.13%23,200-+2.11%--
12/18278278277278+1.18%29,600-+1.97%--
12/17274277272275+0.14%42,400-+0.78%--
12/14276276274275-0.54%19,200-+0.64%--
12/13276278274276-0.58%41,600-+1.19%--
12/12278278276278-0.22%27,200-+2.16%--
12/11279279277279-0.04%16,800-+2.39%--
12/10279279277279-0.04%20,000-+2.44%--
12/07275279273279+1.59%56,800-+2.86%--
12/06273274273274+0.69%10,400-+1.25%--
12/05273274273273-0.23%12,800-+0.55%--
12/04273273271273+0.14%20,000-+1.16%--
12/03271273270273+0.79%21,600-+1.02%--
11/30269271269271+0.37%30,400-+0.6%--
11/29271271269270-0.05%24,800-+0.23%--
11/28270271269270+0.14%17,600-+0.65%--
11/27270274269269-0.28%39,200-+0.51%--
11/26271273270270-0.46%20,800-+1.17%--
11/22273273271271-0.5%16,800-+1.64%--
11/21273273272273+0.28%13,600-+2.54%--
11/20273273272272+0.09%15,200-+2.64%--
11/19270272269272+0.46%22,400-+2.94%--
11/16269271269271+0.09%16,000-+2.46%--
11/15269270269270+0.46%10,400-+2.76%--
11/14269271269269-1.28%17,600-+2.67%--
11/132692812692730%59,200-+4.41%--
11/12273275272273+1.3%38,400-+4.81%--
11/09273273269269-0.32%16,800-+3.86%--
11/08269270267270-0.14%13,600-+4.2%--
11/07274274270270-1.5%16,800-+4.75%--
11/06271275270274+1.39%19,200-+6.76%--
11/05267271267271+1.26%19,200-+5.71%--
11/02267267265267+0.09%8,800-+4.39%--
11/01264267264267+0.28%13,600-+4.71%--
10/31263266262266+1.43%40,800-+4.82%--
10/30262263262263+0.48%16,800-+3.75%--
10/29262262260261+1.21%12,000-+3.26%--
10/26256258256258+0.73%2,400-+2.43%--
10/252562562552560%9,600-+2.09%--
10/24259259256256-1.16%17,600-+2.09%--
10/23260260258259+0.14%17,600-+3.7%--
10/22259259256259+1.02%7,200-+3.97%--
10/19254258254256+0.99%25,600-+3.33%--
10/18253254253254+0.5%7,200-+2.32%--
10/17255255252253-0.49%11,200-+2.23%--
10/16251254251254+1%8,800-+2.73%--
10/15251251251251+0.05%4,800-+2.13%--
10/12250251249251+0.55%6,400-+2.5%--
10/11250250250250+0.3%2,400-+1.94%--
10/10250250249249-0.9%7,200-+2.05%--
10/09249251249251+1.01%10,400-+2.97%--
10/05249249249249+0.2%2,400-+2.37%--
10/04253253248248-1.97%15,200-+2.16%--
10/03253253251253-0.2%7,200-+4.22%--
10/02254254253254+0.25%9,600-+4.86%--
10/01251254251253+1.15%21,600-+5.03%--
09/28250250250250+0.25%45,600-+3.84%--
09/27250250248250+0.35%10,400-+4.01%--
09/26249249247249+0.15%23,200-+3.65%--
09/25244249244248+1.95%20,000-+3.92%--
09/24243244243244+0.46%10,400-+2.36%--
09/21241243241243+0.52%9,600-+1.89%--
09/20242242240241+0.52%4,000-+1.37%--
09/192402402402400%8,800-+0.84%--
09/18242242240240-0.78%8,000-+0.84%--
09/14242242236242+0.78%24,000-+1.63%--
09/13239240237240+0.52%8,800-+1.27%--
09/12238239237239+0.58%6,400-+0.74%--
09/11238238237237-0.58%16,000-+0.58%--
09/10238239238239+0.53%4,000-+1.17%--
09/07238238237238+0.05%4,000-+0.64%--
09/06238238237237-0.11%3,200-+1.01%--
09/05239239238238-1.14%4,000-+1.12%--
09/04239240238240+0.94%5,600-+2.72%--
09/032382382382380%8,000-+1.76%--
08/31241241238238+0.47%22,400-+2.2%--
08/30242242237237-0.26%8,000-+1.72%--
08/29241241238238+0.32%8,000-+2.42%--
08/282382382372370%11,200-+2.1%--
08/27237238237237+0.53%16,800-+2.1%--
08/24237237236236-0.79%13,600-+2%--
08/23238238236238+0.53%16,800-+2.81%--
08/22235236235236+0.75%2,400-+2.72%--
08/21237238235235-1%16,000-+1.96%--
08/20237237235237+1.88%12,800-+2.99%--
08/17238238233233-2.11%16,800-+1.53%--
08/16240240238238-0.78%14,400-+3.71%--
08/15244244239239-1.69%22,400-+4.99%--
08/14241244234244+3.67%60,800-+6.8%--
08/13229263229235+2.4%148,000-+3.47%--
08/10229229228229+0.71%12,000-+1.05%--
08/09228228228228-0.65%800-+0.33%--
08/082292292292290%800-+0.99%--
08/06226229226229+1.27%1,600-+0.99%--