株価チャート

2012/07/04～2012/12/28

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
20131/1, 株式分割 1→1000
2012
12/28192192182186-1.06%18,200-+5.68%--
12/27177203175188+7.43%94,600-+8.67%--
12/26190199155175-9.79%110,200-+2.34%--
12/25181205181194+7.3%100,00021億9375万+14.79%6.732.36
12/21175181175181+3.31%26,000-+8.92%--
12/20173175171175+2.16%12,000-+6.71%--
12/19175176171171-3.22%18,000-+5.74%--
12/18174177171177+1.67%21,000-+9.94%--
12/17175181174174+0.12%21,000-+9.5%--
12/14173174171174+0.23%15,000-+10.06%--
12/13172175170174-0.29%18,000-+11.22%--
12/12173174170174+0.29%9,000-+12.26%--
12/11172176172174-1.25%15,000-+12.66%--
12/101851851751760%33,000-+15.59%--
12/07172180168176+2.57%40,000-+17.13%--
12/06175176166171+0.18%55,000-+15.74%--
12/05174182171171-0.87%63,000-+17.12%--
12/04175179170173-6.76%99,000-+19.79%--
12/03188197177185-9.27%100,000-+30.28%--
11/30202219195204-1.02%67,000-+46.69%--
11/29233250205206+1.48%533,000-+51.47%--
11/28203203203203+24.54%219,000-+53.79%--
11/27163163163163+22.56%63,000-+26.36%--
11/26123133123133+8.57%7,000-+4.72%--
11/22121127121123+1.66%7,000--2.78%--
11/21124124118121-4.06%20,000--4.37%--
11/20126126126126+0.48%1,000--0.32%--
11/191251251251250%2,000--0.79%--
11/16122125122125+3.31%4,000--0.79%--
11/15131131121121-7.63%27,000--3.97%--
11/14131131130131-5.07%6,000-+3.97%--
11/13135138135138+2.22%3,000-+9.52%--
11/12140140131135-4.26%12,000-+7.14%--
11/09141150141141-2.76%16,000-+12.8%--
11/08145145145145-0.34%5,000-+16%--
11/07143148143146+8.18%9,000-+17.34%--
11/06134135134135+3.46%8,000-+8.47%--
11/05126130126130+6.56%6,000-+4.84%--
11/01121122121122-0.81%2,000--2.4%--
10/31122123122123+2.67%2,000--2.38%--
10/30120120120120-4.16%7,000--4.92%--
10/29118125118125+8.13%10,000--0.79%--
10/26115116115116-4.38%10,000--8.25%--
10/25121121121121-0.9%5,000--4.8%--
10/24119122119122+4.27%6,000--3.94%--
10/23118119113117-0.85%35,000--7.87%--
10/18118118118118-2.48%7,000--7.81%--
10/16114121106121+6.42%49,000--6.2%--
10/15118118114114-1.98%7,000--11.86%--
10/12117117116116-2.93%2,000--10.77%--
10/10120120120120-0.42%3,000--8.78%--
10/05124128117120-4%19,000--8.4%--
10/04126126125125-0.87%3,000--5.3%--
10/03126126126126-0.32%1,000--4.47%--
10/02127127127127-1.17%1,000--4.17%--
09/28128128128128+0.39%2,000--3.76%--
09/271281281281280%2,000--4.85%--
09/26132132128128-1.09%6,000--5.56%--
09/25127129127129-0.85%4,000--4.52%--
09/24133133130130-1.59%7,000--4.41%--
09/21137137130132-5.64%7,000--3.58%--
09/20147147140140-5.41%5,000-+1.45%--
09/19150150148148-1.99%8,000-+7.25%--
09/18133151133151+18.9%13,000-+10.22%--
09/14120127120127+2.42%7,000--7.3%--
09/13121124121124-4.62%4,000--9.49%--
09/121301301301300%2,000--5.11%--
09/111301301301300%2,000--5.11%--
09/101301301301300%4,000--5.11%--
09/071301301301300%3,000--5.11%--
09/04130130130130-2.11%2,000--5.11%--
08/28133133133133+2.23%1,000--3.77%--
08/27136136130130-4.77%6,000--5.87%--
08/24134136134136+1.79%8,000--1.16%--
08/23134134134134+1.52%6,000--2.9%--
08/221311321301320%5,000--4.35%--
08/21132132132132-0.08%1,000--4.35%--
08/20132132132132+0.84%2,000--4.28%--
08/17149149126131-12.08%23,000--5.07%--
08/15149149149149-1.32%1,000-+7.97%--
08/09151151151151+0.8%4,000-+9.42%--
08/07150150150150+2.6%1,000-+9.34%--
08/06150150146146-2.67%7,000-+7.35%--
08/03148151148150+4.9%10,000-+10.29%--
08/01143143143143-5.3%1,000-+5.93%--
07/31153153150151+4.14%6,000-+11.85%--
07/30140145140145+3.57%9,000-+8.21%--
07/27139140139140+5.26%5,000-+4.48%--
07/261331331331330%6,000--0.75%--
07/25130133130133+2.15%11,000--0.75%--
07/24130130130130+0.08%6,000--3.56%--
07/23131131130130-0.69%11,000--3.63%--
07/18131131131131-0.76%5,000--2.96%--
07/17132132132132-0.75%3,000--1.49%--
07/12133133133133-2.92%4,000-0%--
07/11133138133137+2.16%5,000-+3.01%--
07/10134134134134+0.52%1,000-+0.07%--
07/06133133133133+2.3%1,000--0.45%--
07/05135135130130-4.12%8,000--2.69%--
07/04131136131136-4.63%2,000-+0.74%--