株価チャート

2012/05/21～2012/12/28

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
20183/1, 株式分割 1→2
2012
12/28457458453458+1.78%1,000-+0.55%--
12/27453453450450-0.11%1,400--0.99%--
12/25450450450450-0.66%800--0.88%--
12/20453453453453-0.22%400--0.22%--
12/19454454454454-0.22%200-0%--
12/13457457455455+0.66%1,000-+0.22%--
12/12452452452452+0.11%400--0.44%--
12/114524524514520%600--0.55%--
12/10452452451452+0.22%1,000--0.77%--
12/06454454451451-3.84%1,200--1.21%--
12/04469469469469-0.32%200-+2.52%--
12/03460478460470+4.21%3,000-+3.07%--
11/29453453451451-0.33%600--1.1%--
11/284534534534530%400--0.77%--
11/27453453453453-1.31%400--0.77%--
11/26459459459459+1.66%200-+0.55%--
11/22451451451451+0.22%200--1.1%--
11/204504504504500%200--1.1%--
11/154504504504500%200--1.1%--
11/14450450450450-1.64%200--1.32%--
11/08458458458458+0.55%200-+0.33%--
11/06455455455455-1.19%600--0.44%--
11/014614614614610%1,200-+0.77%--
10/31461461461461+1.66%200-+0.33%--
10/26453453453453+0.11%400--1.52%--
10/25453453453453+0.89%200--1.84%--
10/17449449449449+0.22%1,000--3.13%--
10/11448448448448-1.65%200--3.56%--
10/09455455455455+1.68%200--2.36%--
10/05448448448448+0.22%200--4.18%--
10/02453453447447-3.98%1,800--4.8%--
10/01465465465465-1.06%1,200--1.27%--
09/28475478470470-2.49%1,600--0.42%--
09/27461490461482+3.99%2,800-+1.9%--
09/26460464460464+1.31%600--2.01%--
09/25458458458458-0.22%400--3.68%--
09/18459459459459+1.55%400--3.68%--
09/14450452450452+0.33%800--5.54%--
09/12450450450450+0.78%200--6.25%--
09/07451451447447-2.51%600--7.37%--
09/06455458455458+2.23%800--5.18%--
09/05448448448448-0.44%200--7.63%--
09/04465465450450-2.17%1,200--7.41%--
09/03466466460460-1.5%1,200--5.74%--
08/31470470467467-0.64%1,20013億5476万-4.5%8.10.38
08/30468470468470+0.53%800--4.08%--
08/29470485467468-4%8,600--4.79%--
08/28487492486487+0.1%20,400--1.02%--
08/27486487486487-0.92%4,400--1.12%--
08/24492492491491-0.3%1,200--0.2%--
08/23489493489493+0.51%1,400-+0.1%--
08/22488490488490+0.41%1,000--0.41%--
08/21489489488488-0.2%600--1.01%--
08/20489489487489+0.93%2,400--0.81%--
08/17490490485485-1.12%2,400--1.72%--
08/16491491490490-1.41%2,800--0.61%--
08/14497497497497+0.3%400-+0.81%--
08/10497497496496-0.2%400-+0.51%--
08/08498498497497-0.2%600-+0.71%--
08/06499499498498-0.3%600-+0.91%--
08/03498499496499+0.2%1,000-+1.22%--
08/02498498498498-0.1%200-+1.22%--
08/01499499499499+1.22%1,000-+1.53%--
07/31493493493493+0.41%400-+0.31%--
07/304894914894910%800--0.1%--
07/27491491491491+0.1%200--0.1%--
07/26490490490490+1.45%400--0.2%--
07/25490490482483-1.63%1,000--1.63%--
07/24491491491491+0.2%200--0.2%--
07/23490490490490-0.41%200--0.41%--
07/19492492492492-1.11%200-0%--
07/18498498498498+0.1%400-+1.12%--
07/17497497497497+1.43%200-+1.02%--
07/13490490490490-0.1%200--0.2%--
07/12491491491491+0.1%200--0.1%--
07/11490490490490-1.01%600--0.2%--
07/09490495490495+1.02%400-+0.81%--
07/06490490490490+0.31%200--0.2%--
07/02490490489489+0.21%1,800--0.51%--
06/29488488488488-1.02%800--0.51%--
06/28494494493493-1.4%1,200-+0.51%--
06/27500500500500-0.1%400-+2.15%--
06/26500500500500+0.7%200-+2.46%--
06/25497497497497+2.69%400-+1.95%--
06/21484484484484+0.1%200--0.51%--
06/20483483483483-0.51%200--0.62%--
06/18478486478486+0.1%400-+0.1%--
06/15478485478485-1.52%400-0%--
06/14493493493493-0.1%200-+1.76%--
06/13493493493493-1.4%200-+2.07%--
06/08500500500500+1.63%200-+3.73%--
06/07492492492492+0.1%200-+2.29%--
06/044924924924920%200-+2.61%--
06/01492492492492+0.31%1,600-+2.82%--
05/314904904904900%20014億2149万+2.73%8.50.4
05/30490490490490-1.31%200-+2.94%--
05/29497497497497+1.85%200-+4.75%--
05/28488488488488-1.32%200-+3.07%--
05/25494494494494+4.77%800-+4.66%--
05/21472472472472-5.7%600-+0.32%--