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
20151/1, 株式分割 1→2
20134/1, 株式分割 1→2
2012
12/28479481478481+0.21%74,800--6.96%--
12/27480486478480-0.47%78,400--7.51%--
12/26491492477482-2.62%127,200--7.44%--
12/25492519490495+1.9%326,800--5.31%--
12/21477486476486+1.99%140,000--7.25%--
12/20481486476477-1.55%128,800--9.24%--
12/19489499484484-1.07%177,200--7.98%--
12/18503504483489-3.02%312,000--7.16%--
12/17521523500505-1.56%164,000--4.63%--
12/14523524508513-2.05%156,400--3.3%--
12/13532534520523-1.27%128,800--1.64%--
12/12538543525530-1.72%161,600--0.75%--
12/11553554538539-0.69%135,600-+0.79%--
12/10550555528543-1.27%240,400-+0.93%--
12/07560567538550-0.86%304,400-+2.23%--
12/06554563553555+0.68%191,200-+3.69%--
12/05550564550551-0.18%164,800-+3.77%--
12/04580580548552-4.62%543,200-+4.74%--
12/03555593546579+9.1%1,377,600-+10.24%--
11/30537544531531-1.3%222,000-+2.02%--
11/29512538512538+5.34%291,600-+4.17%--
11/28514523510510-0.63%177,600--0.34%--
11/27513528505514+1.33%350,000-+1.08%--
11/26518520503507-1.75%182,400-+0.75%--
11/22523523509516-1.53%178,400-+3.56%--
11/21531539509524-0.99%182,000-+6.45%--
11/20537548528529+0.28%294,400-+8.85%--
11/19540549524528-0.28%234,000-+9.9%--
11/16508544507529+5.64%683,200-+11.6%--
11/15497518478501-0.15%512,400-+7.23%--
11/14507530501502-5.73%431,200-+8.55%--
11/13500578495532+3.1%988,400-+16.92%--
11/12530546515516-6.56%479,200-+15.18%--
11/09538570516552-1.43%831,600-+25.23%--
11/08548573542560-0.09%479,600-+29.39%--
11/07564591540561-1.84%696,000-+31.94%--
11/06594594564571-4.67%766,000-+37.32%--
11/05567607550599+10.26%1,869,200-+46.88%--
11/02478562470544+15.64%1,492,400-+36.22%--
11/01466482465470+3.01%357,200-+20.2%--
10/31461472446456-1.83%366,400-+18.2%--
10/30478495455465-3.68%796,400-+21.66%--
10/29475487460483+4.89%843,200-+27.98%--
10/26450486447460+3.08%1,488,000-+23.66%--
10/25445450428446+3.6%736,000-+21.26%--
10/24416456416431+4.74%1,776,000-+18.34%--
10/23387419383411+6.4%820,000-+14.24%--
10/22374387373387+2.38%186,400-+8.26%--
10/19374382371378+2.03%170,800-+6.04%--
10/18370376363370-0.87%126,400-+4.23%--
10/17378383370373-0.93%221,600-+5.44%--
10/16374380360377+2.52%171,600-+6.73%--
10/15375382368368-0.2%225,600-+4.4%--
10/12380385358368+0.2%230,800-+5.21%--
10/11335368335368+7.46%248,400-+5.3%--
10/10343355342342-1.01%101,600--1.72%--
10/09347351343346+0.36%51,600--0.72%--
10/05345349344344-1.57%69,600--1.08%--
10/04347350342350-0.07%68,000-+0.5%--
10/03348354346350-1.62%117,600-+0.29%--
10/02372375354356-2.33%132,000-+1.93%--
10/01375382356364-0.88%285,200-+4.07%--
10/01株式分割 1→2
09/28347369345368+5.83%300,000-+5%--
09/27350353341347-0.07%84,400--0.79%--
09/263503583373480%105,600--1%--
09/25353353343348-1.49%147,200--1.28%--
09/24355357351353+0.43%73,600-+0.21%--
09/21347353344351+0.9%79,200--0.21%--
09/20354355348348-1.59%121,600--0.82%--
09/19339354336354+4.43%120,000-+0.78%--
09/18338340332339-0.77%123,200--3.21%--
09/14345350341341-1.01%78,400--2.46%--
09/13344349344345-1.46%76,800--1.18%--
09/12356356350350-1.75%89,600-+0.57%--
09/11354360350356+1.42%127,200-+2.67%--
09/10341353341351+3.77%113,600-+1.52%--
09/07338343334339+2.5%79,200--1.6%--
09/06331335328330-1.38%82,400--3.72%--
09/05339344332335-2.58%123,200--2.37%--
09/04343350339344-1.47%111,200-+0.22%--
09/03346354342349+1.23%82,400-+1.71%--
08/31347349340345-2.16%114,400-+0.47%--
08/30355355350352-0.81%83,200-+2.7%--
08/29368368353355-3.53%159,200-+3.84%--
08/28372376364368-1.01%132,800-+8.27%--
08/27372383372372+0.03%238,400-+9.7%--
08/24367375364372+0.78%195,200-+10.31%--
08/23368374366369+0.34%122,400-+10.11%--
08/22384388364368-1.97%343,200-+10.07%--
08/21379394375375+7.57%947,200-+12.28%--
08/20347363345349+1.94%280,000-+4.69%--
08/17331345331342+3.28%199,200-+2.4%--
08/16332337328331-1.67%77,600--1.16%--
08/15340341334337+0.71%56,000-+0.22%--
08/14333336328334-0.59%81,600--1.07%--
08/13345346333336+3.1%198,400--1.07%--
08/10321326317326+1.56%63,200--4.33%--
08/09319329319321+1.1%84,000--6.61%--
08/08319330318318-1.2%107,200--8.43%--
08/07313326313322+2.71%100,000--7.84%--