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
20157/1, 株式分割 1→2
20137/1, 株式分割 1→2
2012
12/28534534530533-0.19%17,600--0.28%--
12/27530534527534+0.9%31,200--0.09%--
12/26528531525529-2.17%57,600--0.98%--
12/25543544539541+0.42%62,800-+1.22%--
12/21537539537538+0.14%43,600-+0.8%--
12/20536538535538+0.28%40,800-+0.66%--
12/195365375355360%16,000-+0.56%--
12/18537537535536+0.09%14,000-+0.56%--
12/17537537536536-0.23%12,800-+0.47%--
12/14536537535537+0.19%20,400-+0.89%--
12/13536537535536-0.05%10,000-+0.7%--
12/12537537535536-0.05%19,200-+0.75%--
12/11537537535536-0.14%18,000-+0.8%--
12/10538538535537+0.05%16,400-+1.13%--
12/07537537536537+0.19%13,200-+1.08%--
12/06534536534536+0.42%16,000-+0.89%--
12/05533534531534+0.14%12,000-+0.47%--
12/04533534533533+0.05%6,800-+0.33%--
12/03532533532533+0.14%18,800-+0.28%--
11/30533533531532-0.19%12,000-+0.33%--
11/29531533531533+0.33%9,600-+0.52%--
11/285305335305310%7,600-+0.19%--
11/27533533531531+0.19%10,800-+0.38%--
11/265325325305300%13,200-+0.19%--
11/22532532530530-0.24%5,600-+0.19%--
11/21529532527531-0.19%8,400-+0.43%--
11/20533533525532+0.05%18,800-+0.61%--
11/19533533529532+0.05%10,400-+0.57%--
11/16527532527532+0.85%1,600-+0.71%--
11/15527532526527+0.14%7,600--0.14%--
11/14526527526527-0.33%3,600--0.09%--
11/13531531528528-0.75%7,200-+0.24%--
11/12532532529532+0.42%7,200-+1%--
11/09530530527530-0.05%10,400-+0.57%--
11/08530530527530+0.24%6,000-+0.81%--
11/07526529526529+0.14%6,400-+0.57%--
11/06528529527528-0.61%5,200-+0.62%--
11/05531532527532+0.05%10,800-+1.24%--
11/02529532529531-0.05%4,400-+1.19%--
11/01529533529532-0.28%6,000-+1.43%--
10/31534535531533-0.09%12,800-+1.72%--
10/30526536524534+1.67%62,000-+1.81%--
10/29524527521525+0.14%9,600-+0.14%--
10/26529529523524-0.24%7,200-0%--
10/25525526523525+0.67%4,400-+0.24%--
10/24524525522522-0.43%12,000--0.43%--
10/23527528524524-0.57%6,000--0.19%--
10/22533533527527-1.03%5,600-+0.38%--
10/19530533525533+0.57%8,000-+1.43%--
10/18528530526530+1.1%6,400-+1.05%--
10/17529530524524-0.05%19,600--0.05%--
10/16525529524524+0.05%17,200-0%--
10/15524526520524+0.77%24,800--0.05%--
10/12523523518520+0.05%11,200--0.81%--
10/11523525519520-0.1%13,600--0.86%--
10/10525525520520-0.91%14,400--0.76%--
10/09522525522525+0.33%12,000--0.05%--
10/05521523520523+0.77%15,600--0.38%--
10/04518522518519-0.34%26,000--1.14%--
10/03521522518521-0.1%24,000--0.81%--
10/02521521520521+0.29%10,800--0.9%--
10/01522522520520+0.58%11,200--1.19%--
09/28518521516517+0.83%71,600--1.94%--
09/27532533513513-3.85%245,600--2.75%--
09/26532533530533+0.33%40,800-+0.95%--
09/25532533530531+0.28%36,800-+0.62%--
09/24533533529530+0.33%24,800-+0.33%--
09/21528529528528-0.09%10,800-0%--
09/20530530529529-0.66%13,600-+0.09%--
09/19531532530532+0.14%13,200-+0.76%--
09/18529531528531+0.81%21,600-+0.62%--
09/14526528525527+0.19%20,800--0.19%--
09/13525527524526+0.19%25,600--0.38%--
09/12524526524525+0.29%12,000--0.57%--
09/11525525523524-0.29%10,800--0.85%--
09/105275275255250%18,800--0.57%--
09/07527527522525+0.82%13,200--0.57%--
09/06525525520521-0.38%19,200--1.37%--
09/05524525523523-0.29%18,000--0.99%--
09/04526527524524-0.1%16,000--0.71%--
09/03528528524525+0.24%23,600--0.43%--
08/31528530523524-1.32%24,000--0.66%--
08/30533533525531-0.38%21,200-+0.66%--
08/29533533530533-0.14%14,000-+1.24%--
08/28533534531533+0.23%13,600-+1.57%--
08/27538538530532+0.85%31,200-+1.33%--
08/24530531528528-0.38%23,600-+0.67%--
08/23530531527530+0.33%13,600-+1.05%--
08/22536536524528-1.17%49,600-+0.91%--
08/21540543533534+1.23%160,400-+2.1%--
08/20535535515528-1.63%77,200-+1.05%--
08/17535539535536+0.37%54,400-+2.73%--
08/16530536530534+0.8%34,400-+2.54%--
08/15527530525530+0.47%24,400-+1.92%--
08/14527528525528+0.14%12,800-+1.64%--
08/13524528524527+0.48%27,200-+1.49%--
08/10525527524524+0.05%44,800-+1.21%--
08/09523524523524+0.19%6,800-+1.16%--
08/08523524523523-0.1%6,800-+0.97%--
08/07525525522524-0.14%14,800-+1.26%--