株価チャート

2012/04/19～2012/12/14

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
12/14274279274279-1.06%1,100--2.11%--
12/13276282276282-0.7%1,100--1.05%--
12/122842842842840%2,500--0.35%--
12/11285285284284+1.79%2,700--0.35%--
12/10296296278279-2.11%7,600--2.11%--
12/06285285285285-1.38%100-0%--
12/03289289289289+2.85%1,000-+1.4%--
11/28281281281281+0.36%100--1.06%--
11/27276280276280+2.19%1,400--1.41%--
11/26282282274274-3.86%1,200--3.86%--
11/222852852852850%3,400--0.35%--
11/19285285285285+1.79%1,000--0.7%--
11/16280280280280-1.75%200--2.78%--
11/15285285285285+0.71%2,000--1.38%--
11/09283283283283-0.7%100--2.41%--
11/072852852852850%1,900--2.06%--
11/062852852852850%100--2.4%--
11/052852852852850%100--2.73%--
11/022852852852850%100--3.06%--
10/29288288285285-1.72%1,500--3.06%--
10/262902902902900%200--1.69%--
10/252902902902900%2,400--1.69%--
10/24290293290290-4.61%700--2.03%--
10/23304304304304+7.42%600-+2.7%--
10/22283283283283+2.17%100--4.39%--
10/03277277277277-2.81%1,000--6.42%--
09/282852852852850%1,000--4.04%--
09/272852852852850%1,400--4.04%--
09/26282285280285+1.06%2,300--4.04%--
09/252962962822820%4,500--5.05%--
09/24288298282282+0.71%1,700--5.05%--
09/212802802802800%1,500--6.04%--
09/20290290280280-3.45%7,300--6.35%--
09/19300300290290-6.15%4,700--3.33%--
09/04309309309309-0.32%3,100-+2.66%--
08/31310310310310+4.73%700-+2.99%--
08/30296296296296-4.52%100--1.66%--
08/293103103103100%1,500-+2.65%--
08/283103103103100%100-+2.65%--
08/27310310310310+1.31%1,300-+2.65%--
08/243063063063060%2,500-+1.32%--
08/23303306301306-0.97%1,000-+1.32%--
08/22309309309309+2.32%600-+2.32%--
08/21305305302302-0.66%1,100--0.33%--
08/20304304304304+1.33%100-+0.33%--
08/16297300297300-1.64%600--1.32%--
08/09304305302305+1.67%800-0%--
08/08300300300300+3.09%1,000--1.96%--
08/072912912912910%200--5.21%--
08/03291291291291+0.34%100--5.21%--
08/02290290290290+1.05%300--5.54%--
08/01285287285287+0.7%200--6.82%--
07/31281285281285-0.7%2,000--7.47%--
07/30288288287287-2.71%600--7.12%--
07/273033032872950%6,600--4.53%--
07/26294296292295-2.64%4,500--4.53%--
07/25303303301303-3.19%3,600--1.94%--
07/24311313309313+1.95%1,500-+1.29%--
07/23316316307307-2.23%1,600--0.32%--
07/20323323306314-0.63%4,400-+1.95%--
07/19316316316316+0.32%400-+2.93%--
07/18315315315315+1.61%1,000-+2.94%--
07/13310310310310-0.64%2,300-+1.31%--
07/123123123123120%100-+2.3%--
07/11309312309312+1.96%2,200-+2.3%--
07/05306306306306+0.66%1,000-+0.66%--
07/04304304304304-5%1,000-0%--
07/033203203203200%200-+5.26%--
07/02321321320320-2.74%600-+5.61%--
06/27329329329329+0.92%1,100-+8.94%--
06/25330330326326-0.91%2,100-+8.31%--
06/22329329329329+4.44%600-+9.3%--
06/19315315315315+5%2,200-+4.65%--
06/18300300300300+3.09%2,200--0.33%--
06/15298298291291-3%2,600--3.32%--
06/143003003003000%200--0.66%--
06/13300300299300+0.33%1,900--0.66%--
06/12299299299299+1.36%100--0.66%--
06/04295295295295-1.01%100--2.32%--
05/30297298297298+1.71%400--1.32%--
05/28293293293293-0.68%1,500--2.98%--
05/25293295293295-1.67%3,000--2.64%--
05/24299300299300+2.04%600--1.32%--
05/23294294294294+1.38%300--3.61%--
05/22315315290290-3.01%4,800--4.92%--
05/21298299297299-1.64%1,300--2.29%--
05/17305305304304+1%700--0.65%--
05/16301301301301+1.01%100--1.63%--
05/15298298298298-1%600--2.61%--
05/14301301301301+0.67%100--1.63%--
05/11299299299299+2.05%100--2.29%--
05/09301301293293-2.98%1,100--4.25%--
05/08302302302302+0.33%100--1.31%--
05/01301301301301-2.59%1,100--1.63%--
04/27325325309309-1.59%2,200-+0.98%--
04/26325325314314-4.85%400-+2.61%--
04/25330330330330+3.13%2,000-+8.2%--
04/24325325320320+3.56%800-+5.26%--
04/20309309309309+1.31%200-+1.98%--
04/19305305305305+1.33%1,000-+0.66%--