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
12/28772774755765-0.65%37,900-+9.13%--
12/27769777767770+1.32%44,100-+10.47%--
12/26758763749760+0.53%44,500-+9.51%--
12/25755768748756+1.07%39,400-+9.57%--
12/21726770725748+3.6%69,300-+8.88%--
12/20714725706722+1.55%48,300-+5.56%--
12/19693712692711+3.19%32,000-+4.25%--
12/18687694687689+0.44%17,200-+1.32%--
12/176866926866860%28,400-+1.03%--
12/14680692680686+0.44%54,300-+1.03%--
12/136896926836830%26,200-+0.59%--
12/12685690682683-0.15%16,500-+0.59%--
12/116836886816840%11,800-+0.88%--
12/10689689681684+0.15%16,000-+0.74%--
12/07682687681683-0.58%14,600-+0.59%--
12/06691691677687+0.59%16,000-+1.18%--
12/05683684675683+1.19%18,700-+0.59%--
12/04676679675675-0.15%12,700--0.59%--
12/03677681675676-0.15%11,400--0.44%--
11/30679688675677-0.29%19,100--0.44%--
11/29684698675679-1.02%22,600--0.15%--
11/28693695675686-1.01%19,400-+0.73%--
11/27686694685693+1.17%20,200-+1.76%--
11/26687688679685+1.78%21,600-+0.44%--
11/22672680672673+0.3%70,900--1.32%--
11/21679679671671-1.03%18,000--1.76%--
11/20675681675678+1.35%19,300--0.88%--
11/19671677668669-0.74%19,900--2.19%--
11/16666675665674+0.3%17,400--1.61%--
11/15674675664672-0.3%34,300--1.9%--
11/14666678666674-0.3%33,100--1.75%--
11/13667676653676+1.35%24,300--1.46%--
11/12668672666667-1.91%24,600--2.91%--
11/09674680662680+0.59%13,800--1.31%--
11/08679681674676-0.44%10,500--1.89%--
11/07691691679679-0.29%9,000--1.59%--
11/06682685681681-1.3%3,300--1.3%--
11/05685693681690+0.44%3,800--0.14%--
11/02694696685687-0.29%12,700--0.87%--
11/01692692684689-0.14%8,600--0.72%--
10/31675690675690+1.62%14,300--0.72%--
10/30679684675679-0.44%22,800--2.3%--
10/29689697680682-1.02%13,200--2.01%--
10/26687695675689-0.29%14,300--1.15%--
10/25691701683691-0.43%9,600--0.86%--
10/24690702689694-0.14%8,300--0.43%--
10/23691696691695-1.42%5,900--0.43%--
10/22696707695705+1%6,300-+1%--
10/19687703687698+0.14%11,400-+0.14%--
10/18695706684697+1.31%8,900-0%--
10/176926986846880%16,000--1.29%--
10/166886906886880%6,500--1.29%--
10/15679690679688+1.33%12,700--1.29%--
10/126846846796790%8,900--2.58%--
10/116806926796790%9,400--2.58%--
10/10696696679679-2.44%15,300--2.58%--
10/09714714696696-2.52%8,000--0.29%--
10/05708714692714+2.29%54,000-+2.44%--
10/04687699668698+1.6%16,300-+0.29%--
10/03690697686687-0.72%12,700--1.29%--
10/02700700692692-2.26%9,100--0.57%--
10/01718718702708-2.61%5,000-+1.87%--
09/28718727708727+1.82%23,300-+4.6%--
09/27709726709714+0.71%40,100-+2.88%--
09/26708710704709+0.28%24,100-+2.31%--
09/25697710697707+1.43%24,100-+2.17%--
09/24701702694697-0.14%4,400-+0.87%--
09/21697705697698+1.01%7,800-+1.01%--
09/20700706691691-1.99%11,500-0%--
09/19707708690705-0.28%21,000-+2.03%--
09/18697708697707+1.43%22,000-+2.46%--
09/14696697695697+0.72%34,900-+1.01%--
09/13694694691692-0.29%7,300-+0.44%--
09/126936946926940%9,600-+0.58%--
09/116906946836940%16,200-+0.58%--
09/10690694681694+0.87%9,900-+0.73%--
09/07690691688688+1.18%14,700--0.15%--
09/06680682673680+0.15%12,000--1.31%--
09/05677681661679-0.29%17,600--1.16%--
09/04682684677681-1.16%15,500--0.73%--
09/03681693681689+1.17%25,100-+0.58%--
08/31690693681681-1.3%18,400--0.29%--
08/30690695690690-0.14%9,600-+1.17%--
08/29690691684691+0.58%12,900-+1.77%--
08/28690693682687+0.15%34,500-+1.48%--
08/27693695686686-1.01%16,100-+1.78%--
08/24695695692693-0.29%9,400-+2.97%--
08/23693695691695+0.58%6,300-+3.58%--
08/22698698690691-0.29%10,400-+3.13%--
08/21689698689693+1.17%7,700-+3.43%--
08/20691694685685-1.58%8,800-+2.39%--
08/176956966926960%9,300-+4.19%--
08/16690696689696+1.46%21,800-+4.35%--
08/15693694686686-1.01%23,800-+3%--
08/14690695690693+0.87%25,100-+4.05%--
08/13691695686687-0.58%10,700-+3.15%--
08/10695696690691-1.14%9,000-+3.6%--
08/09694699690699+0.58%9,600-+4.8%--
08/08697699690695+1.16%14,200-+4.04%--
08/07689692679687+0.15%3,900-+2.84%--