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
20131/1, 株式分割 1→100
2012
12/281,1761,1921,1461,153-2.62%33,000--9.57%--
12/271,2281,2301,1751,184-1.58%32,100--7.28%--
12/261,2031,2331,1811,203-2.98%37,300--5.87%--
12/251,2311,2491,2001,2400%44,50074億9952万-3.13%18.251.43
12/211,2501,2901,2211,240-2.97%67,600--2.9%--
12/201,1801,3181,1751,278+9.23%180,800-+0.24%--
12/191,1941,1951,1541,170-1.76%53,600--7.87%--
12/181,2121,2201,1861,191-1.73%54,800--6.29%--
12/171,2801,2841,2011,212-4.27%77,100--4.72%--
12/141,2721,2971,2661,266-0.08%45,800--0.39%--
12/131,3011,3141,2571,267-2.31%56,700--0.31%--
12/121,2891,3091,2801,297-0.99%36,300-+1.97%--
12/111,3401,3401,2821,310-2.24%89,000-+3.07%--
12/101,3801,3801,3301,340-2.69%81,500-+5.76%--
12/071,3591,3851,3381,377+0.44%127,400-+8.94%--
12/061,4001,4281,3631,371-0.15%331,000-+8.9%--
12/051,2861,3961,2681,373+7.77%263,500-+9.14%--
12/041,2361,2751,2301,274+2.17%43,200-+1.84%--
12/031,2951,2951,2361,247-3.86%97,900--0.16%--
11/301,3301,3381,2911,297-1.22%59,600-+3.43%--
11/291,3131,3241,2801,3130%65,800-+4.62%--
11/281,3401,3471,3031,313-1.65%86,700-+4.46%--
11/271,3481,3681,3111,335+0.45%177,000-+5.95%--
11/261,3201,3641,2821,329+3.42%328,100-+5.39%--
11/221,2101,2931,2031,285+5.07%192,300-+1.82%--
11/211,2201,2301,2001,223+1.83%70,200--3.7%--
11/201,2601,2651,1911,201-3.53%108,700--6.39%--
11/191,1851,2631,1461,245+6.5%183,000--5.4%--
11/161,1851,2081,1671,169-0.93%64,800--12.24%--
11/151,1751,1991,1531,180+1.46%66,800--11.81%--
11/141,1901,2041,1611,163-2.02%52,600--12.82%--
11/131,2271,2651,1711,187-3.1%142,000--10.42%--
11/121,1611,2631,1421,225+2.08%239,200--6.42%--
11/091,2471,2471,1861,200-4.46%113,200--6.76%--
11/081,2891,2891,2421,256-1.88%71,500--0.79%--
11/071,2451,3331,2421,280-0.16%165,900-+3.06%--
11/061,2451,3391,2301,282+5.08%356,800-+5.17%--
11/051,2291,2741,2031,220-2.4%104,600-+2.09%--
11/021,2671,2801,2311,250-0.56%141,500-+6.38%--
11/011,3171,3311,2491,257-5.84%267,300-+9.11%--
10/311,2171,3551,2171,335+10.79%577,200-+18.35%--
10/301,2671,2761,1841,205-2.82%315,900-+9.35%--
10/291,3001,3101,2301,240-8.69%226,200-+14.6%--
10/261,3801,4241,3391,358+2.03%246,000-+27.99%--
10/251,3591,4251,3231,331-1.33%258,800-+28.72%--
10/241,3721,3901,3411,349-3.78%206,900-+33.83%--
10/231,3991,4601,3611,402+3.7%648,900-+42.92%--
10/221,3701,4331,3231,352+0.67%547,600-+42.17%--
10/191,4491,4701,3121,343-10.47%733,400-+45.5%--
10/181,5361,6141,3871,500-2.28%1,616,800-+67.41%--
10/171,9052,0251,5351,535-24.57%1,168,200-+78.07%--
10/161,8352,0351,8102,035+24.46%1,589,500-+146.07%--
10/151,4501,6351,4001,635+22.47%1,429,100-+111.51%--
10/121,2021,3821,1451,335+23.38%1,563,200-+82.13%--
10/119171,0828901,082+16.09%1,004,200-+53.26%--
10/10932932932932+19.18%152,000-+35.27%--
10/09782782782782+14.66%7,600-+15.17%--
10/05677682669682+1.94%14,100-+1.04%--
10/04680680666669-0.15%8,500--1.04%--
10/03685686667670-2.19%12,400--1.03%--
10/02715715675685-1.72%13,200-+0.74%--
10/01716720696697-0.99%12,700-+2.05%--
09/28686704671704+3.53%13,100-+3.07%--
09/27663680663680+0.89%10,100--0.58%--
09/26675680669674-1.32%9,800--1.46%--
09/25698698680683-2.15%8,700--0.29%--
09/24700706694698-0.29%6,600-+1.9%--
09/21694708694700+1.16%11,800-+2.34%--
09/20695719686692+0.29%24,100-+1.17%--
09/19690693667690+3.6%16,200-+1.02%--
09/18653666652666+1.52%9,900--2.49%--
09/146626666546560%14,600--4.09%--
09/13656662652656+0.46%8,700--4.23%--
09/12653664651653-1.06%9,000--4.67%--
09/11666679659660-1.2%5,900--3.65%--
09/106706726636680%7,100--2.48%--
09/07657670650668+2.45%9,200--2.77%--
09/06658663647652-0.61%10,800--5.23%--
09/05660665652656-1.06%13,500--4.93%--
09/04676676663663-2.21%8,400--4.19%--
09/03688688677678+0.3%8,600--2.45%--
08/31690694675676-2.59%11,200--3.01%--
08/30723724681694-2.94%27,400--0.72%--
08/29745745704715-2.59%15,900-+2.29%--
08/28750753731734-2.65%23,000-+5.16%--
08/27713755710754+5.9%34,800-+8.18%--
08/247127196907120%9,500-+2.3%--
08/23689725689712+2.45%26,100-+2.01%--
08/22686700686695+0.14%8,100--0.86%--
08/21693715682694+0.87%29,700--1.42%--
08/20689689681688+1.18%7,800--2.41%--
08/176846916756800%11,700--4.36%--
08/16680686675680+1.34%5,700--4.9%--
08/15685695670671-4.14%18,400--6.93%--
08/14701715688700+2.04%11,900--3.85%--
08/13680692678686+2.39%9,000--6.41%--
08/10669672660670+0.75%7,100--9.46%--
08/096646706506650%10,500--11.1%--
08/08656675656665+1.06%15,700--12.15%--
08/07660670645658-7.32%34,200--13.99%--