株価チャート

2012/07/30～2012/12/21

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
12/21538538530535+0.56%4,000-+2.49%--
12/20532534529532+0.57%2,900-+2.11%--
12/19535536529529-0.56%5,200-+1.73%--
12/18531533526532+0.76%3,900-+2.5%--
12/17526530524528+0.57%4,100-+1.73%--
12/14526527524525+0.19%1,100-+1.35%--
12/13532534524524-0.95%7,700-+1.16%--
12/12529530529529+0.38%4,000-+2.32%--
12/11525528525527+0.38%1,200-+1.93%--
12/10524525521525+0.96%1,800-+1.74%--
12/075205205175200%2,300-+0.78%--
12/065205245205200%3,700-+0.97%--
12/055225225165200%2,500-+0.97%--
12/04524524519520-0.76%1,700-+1.17%--
12/03515524515524+1.95%2,200-+1.95%--
11/30514520511514-1.15%2,200-+0.19%--
11/29523523520520+1.76%400-+1.36%--
11/28520520511511-1.73%1,000--0.2%--
11/27519521519520+0.19%700-+1.56%--
11/26525525509519+0.39%5,500-+1.57%--
11/22516517512517+0.98%2,500-+1.37%--
11/21516516512512-0.78%900-+0.59%--
11/20515516505516-0.19%4,500-+1.57%--
11/19511517510517+1.17%2,500-+1.77%--
11/16513515511511-0.2%1,500-+0.79%--
11/15514515511512-0.39%1,000-+1.19%--
11/14510514506514+0.78%1,200-+1.58%--
11/13511513508510-0.58%1,300-+0.99%--
11/12501513501513+0.59%3,800-+1.79%--
11/09515515510510-0.97%1,200-+1.39%--
11/08512515512515+0.59%200-+2.59%--
11/07515516508512-0.39%1,300-+1.99%--
11/06512514512514-0.19%200-+2.59%--
11/05515515510515+0.19%3,900-+3%--
11/02509514509514+0.98%3,300-+3.01%--
11/01509510509509-0.2%500-+2.21%--
10/31509510505510+0.2%1,800-+2.41%--
10/30502509502509+0.79%1,400-+2.41%--
10/29507507505505-0.39%900-+1.81%--
10/26504508500507+0.8%3,300-+2.22%--
10/25503503501503+0.2%2,000-+1.62%--
10/245015025015020%1,800-+1.62%--
10/23501502501502+0.4%1,300-+1.83%--
10/22498500498500+0.4%2,000-+1.42%--
10/194985004984980%500-+1.22%--
10/18496500496498+0.61%500-+1.43%--
10/17500501495495-0.4%2,000-+0.81%--
10/16500500497497-0.4%1,300-+1.43%--
10/15495500495499+0.81%2,200-+2.04%--
10/12495495492495+0.2%900-+1.23%--
10/11494494494494-0.2%200-+1.23%--
10/104954954904950%1,400-+1.43%--
10/09487495487495+1.64%1,600-+1.43%--
10/05487487487487-0.2%600--0.2%--
10/04491491488488-1.81%600-0%--
10/034864974864970%1,100-+1.84%--
10/024954974894970%800-+1.84%--
10/01498498496497+0.61%1,200-+2.05%--
09/28483494483494+1.23%1,100-+1.44%--
09/274834904834880%700-+0.21%--
09/26495495485488-0.81%3,900-+0.21%--
09/254904934854920%3,700-+1.03%--
09/244924934924920%1,000-+1.03%--
09/21488493487492+0.82%3,300-+1.23%--
09/20485488484488+0.83%700-+0.41%--
09/19482485482484+0.41%1,700--0.41%--
09/18483485482482-0.21%1,500--0.82%--
09/14484484483483-0.41%400--0.62%--
09/134854854854850%100--0.21%--
09/11479485479485+1.25%400--0.21%--
09/10480480479479-0.21%1,500--1.44%--
09/07485485480480+0.42%800--1.23%--
09/06482482478478-0.83%1,700--1.65%--
09/05487488482482-1.03%1,700--1.03%--
09/04486487486487-1.02%500-0%--
09/03488492486492+0.41%1,400-+1.03%--
08/31487490487490+0.62%500-+0.41%--
08/30490491487487-0.61%800--0.2%--
08/294904904894900%700-+0.41%--
08/284894914894900%400-+0.41%--
08/274924924834900%3,000-+0.41%--
08/244904904864900%1,900-+0.41%--
08/23491491488490+0.2%400-+0.41%--
08/22488490487489-0.2%900-+0.2%--
08/21489490486490+1.03%700-+0.41%--
08/204854894804850%1,500--0.61%--
08/17485485484485+0.62%1,000--0.61%--
08/16485485480482-0.62%1,600--1.23%--
08/15480488472485+0.41%2,800--0.82%--
08/14480485480483+0.42%1,000--1.23%--
08/13481489481481+0.21%1,100--1.64%--
08/10487487479480-1.44%2,900--2.04%--
08/09487487487487+0.62%100--0.61%--
08/08490490484484-0.21%1,500--1.22%--
08/07466485466485+1.04%4,100--1.02%--
08/03490490480480-3.03%4,300--2.04%--
08/02494495490495-0.2%1,100-+1.02%--
08/01498498490496+0.81%1,300-+1.22%--
07/31494494487492+1.23%1,100-+0.61%--
07/30487491486486-2.41%2,000--0.61%--