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
2012
12/28320331310324-4.14%152,600-+36.71%--
12/27298340292338+16.15%171,200-+45.69%--
12/26261298254291+6.99%110,800-+28.19%--
12/25254298254272+10.12%157,700-+21.97%--
12/21254254244247-1.2%34,400-+12.27%--
12/20252256245250-0.79%19,600-+14.68%--
12/19240256236252+6.78%102,200-+16.13%--
12/18233244231236+3.06%56,000-+9.77%--
12/17231231226229+1.78%23,100-+7.01%--
12/14225228220225-1.32%17,300-+5.63%--
12/13226235223228+1.33%35,500-+7.04%--
12/12220226219225+2.27%14,400-+5.63%--
12/11217220215220+1.38%6,700-+3.77%--
12/102182192132170%8,600-+2.36%--
12/07216218215217+0.93%9,100-+2.36%--
12/062182242152150%33,000-+1.42%--
12/05211216211215+1.9%12,400-+1.42%--
12/04213214207211-1.86%15,100-0%--
12/032132162102150%23,400-+1.9%--
11/30217225215215-0.46%45,500-+1.9%--
11/29225231215216-4.42%53,900-+2.37%--
11/28225233215226-0.44%86,900-+7.11%--
11/27210227207227+9.13%103,500-+8.1%--
11/26208208205208+1.46%12,700--0.48%--
11/22208208201205+0.49%16,800--1.91%--
11/21205206199204+0.49%11,800--2.39%--
11/20205206202203-0.49%18,100--2.87%--
11/19193204193204+5.7%44,900--2.39%--
11/16196199191193-1.53%42,100--7.66%--
11/15200202193196-7.98%82,300--6.22%--
11/14204213202213+2.9%15,500-+1.91%--
11/13212213204207-1.9%21,400--0.48%--
11/12214214207211-0.47%9,500-+1.44%--
11/09224224208212-5.78%38,300-+1.92%--
11/08215226213225+3.21%13,600-+8.17%--
11/07214240212218+2.83%57,400-+5.31%--
11/06217219212212-2.3%22,800-+2.91%--
11/05215223213217+1.88%59,200-+5.34%--
11/02217217209213-1.84%19,400-+3.4%--
11/01208219208217+4.33%16,400-+5.85%--
10/31203209202208+3.48%12,700-+1.46%--
10/30209209200201-3.83%21,500--1.95%--
10/29203212203209+1.46%5,500-+2.45%--
10/26214214202206-5.07%31,100-+0.98%--
10/25219219210217+1.88%18,800-+6.37%--
10/24208217207213+1.43%27,500-+4.93%--
10/23208210203210+2.44%14,400-+3.45%--
10/22207207202205-0.49%6,800-+0.99%--
10/19212217206206-2.83%24,000-+1.48%--
10/18198212198212+7.07%25,700-+4.43%--
10/17199200198198-0.5%11,600--1.98%--
10/16199200199199+0.51%3,100--1%--
10/15198201198198+1.02%2,700--1.49%--
10/12198199195196-1.51%11,500--2%--
10/11200200199199-1.49%4,100-0%--
10/10203203199202-1.46%7,500-+2.02%--
10/092052052022050%4,800-+3.54%--
10/05205206203205+0.49%8,500-+4.06%--
10/04202204200204+0.49%4,200-+4.08%--
10/03204204201203-0.49%5,300-+3.57%--
10/02205206204204+0.49%2,800-+4.62%--
10/01208208203203-2.4%6,700-+4.64%--
09/28202208202208+2.46%8,200-+7.22%--
09/27204207200203-0.49%6,100-+5.18%--
09/26203210203204+0.49%7,700-+6.25%--
09/25207210203203+2.01%14,900-+5.73%--
09/24195205195199+3.11%9,900-+4.19%--
09/21206206193193-4.46%18,000-+1.05%--
09/20210210200202-2.88%21,500-+6.32%--
09/19206218204208-0.95%34,300-+10.05%--
09/18214214198210-0.94%24,300-+11.7%--
09/14216222211212+0.95%94,300-+13.37%--
09/13195213193210+7.69%48,700-+12.9%--
09/12191196185195+3.17%30,000-+5.41%--
09/11184220184189+5%139,300-+2.16%--
09/10181181180180+0.56%3,500--2.7%--
09/07181181178179+0.56%8,500--3.24%--
09/06177179177178+0.56%6,100--3.78%--
09/05182182177177-3.28%22,800--4.32%--
09/04184184182183-1.08%14,300--1.08%--
09/03182186180185-0.54%24,600-0%--
08/31186189182186-1.06%45,800-+0.54%--
08/30210210184188-8.74%162,000-+1.08%--
08/29181226180206+15.08%254,500-+11.35%--
08/28180181178179-1.65%14,100--2.72%--
08/27187187179182-2.67%29,900--1.62%--
08/241891891851870%20,100-+1.08%--
08/231881881851870%9,100-+0.54%--
08/221871921861870%8,200-+0.54%--
08/21190193183187-2.6%29,800-+0.54%--
08/20185192183192+4.35%36,600-+2.67%--
08/17184184182184+0.55%10,500--3.16%--
08/16177183176183+3.39%7,100--4.69%--
08/15182182176177-3.28%27,500--9.23%--
08/141831851821830%6,300--8.04%--
08/13186187182183-1.08%3,600--9.41%--
08/10178188178185+1.09%8,500--9.76%--
08/091811891811830%2,100--12.44%--
08/08188188181183-3.68%10,500--14.08%--
08/071871901771900%23,400--12.44%--