株価チャート

2012/07/23～2012/12/28

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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
20137/1, 株式分割 1→100
2012
12/28175176175176+0.43%4,800--0.14%--
12/271751751751750%5,600--0.57%--
12/261741751741750%8,000--0.57%--
12/25174175174175+0.72%22,400--0.57%--
12/21173175173174-0.71%8,400--1.28%--
12/20175175174175+0.72%8,000--0.57%--
12/19179179172174-1.42%27,200--1.84%--
12/181771781761760%12,800--0.98%--
12/17182182175176+1.44%13,600--1.54%--
12/14178183174174-2.8%23,200--4.01%--
12/13181181178179-2.59%11,600--1.79%--
12/12184184184184-0.14%400-+0.27%--
12/10180184180184+3.52%3,600--0.14%--
12/071781781781780%1,600--4.05%--
12/06178178178178+0.42%1,600--4.57%--
12/05180180177177-1.81%4,800--5.48%--
12/04180183180180+1.41%8,800--4.26%--
12/03177178177178+1%1,600--6.58%--
11/30175178175176+0.29%5,600--7.98%--
11/291751761751750%4,800--8.72%--
11/28176176175175+0.14%3,600--9.2%--
11/27176176175175-0.28%8,000--9.33%--
11/26176176175176+0.72%3,200--9.54%--
11/22174178173174-0.43%7,600--10.18%--
11/21171176171175+2.19%16,800--10.26%--
11/20172172170171+1.03%4,400--12.18%--
11/19173173167170-1.74%30,000--13.52%--
11/16177177173173-2.27%12,800--12.44%--
11/15179179177177-0.98%1,200--10.86%--
11/14173178173178-11.43%10,800--9.97%--
11/132012012012010%2,800-+1.64%--
11/122012012012010%2,800-+1.64%--
11/07201201201201-2.9%2,400-+2.16%--
11/062072072072070%1,200-+5.2%--
11/05201207201207+3.37%1,200-+5.74%--
11/02205205200201-3.37%3,600-+2.82%--
11/012082082082080%4,800-+6.41%--
10/312042082042080%800-+6.96%--
10/302082082082080%400-+7.51%--
10/29208208208208-1.19%12,000-+7.51%--
10/252102102102100%800-+9.38%--
10/242062102062100%1,200-+9.95%--
10/23200210200210+5%12,000-+9.95%--
10/22195200195200+2.17%1,200-+5.26%--
10/19196196196196+0.38%400-+3.57%--
10/18185195185195+5.55%15,600-+3.17%--
10/171851851851850%2,800--1.73%--
10/16188188185185-1.47%9,200--1.73%--
10/151881881881880%3,600--0.27%--
10/12188188188188-0.13%800--0.27%--
10/11192192188188-2.47%2,800--0.13%--
10/10192193192193-1.28%3,600-+2.94%--
10/09195195195195+9.09%2,000-+4.28%--
10/04188188179179-5.42%4,000--4.41%--
10/031891891891890%400-+1.07%--
10/02197197186189+1.61%4,800-+1.07%--
09/28186186186186-0.8%1,200--0.53%--
09/27192192188188-3.72%2,800-+0.27%--
09/25185195185195+5.41%3,200-+4.14%--
09/24185185185185-1.47%400--0.67%--
09/21196196188188+1.63%1,600-+0.81%--
09/20199199185185-5.38%1,200--0.27%--
09/19193195193195+1.3%800-+5.41%--
09/18195195193193-1.28%2,000-+4.62%--
09/14187195187195+2.63%10,400-+5.98%--
09/13190191190190+0.66%4,000-+3.83%--
09/12189189189189-0.66%800-+2.58%--
09/11185190185190+1.88%5,200-+2.7%--
09/10187187187187-1.84%400-+0.27%--
09/07185190185190+4.83%5,200-+1.6%--
09/061811811811810%400--3.59%--
09/05181182181181-0.96%2,000--4.1%--
09/04190190183183+0.27%8,400--3.68%--
09/03183183183183+1.39%2,000--4.45%--
08/31180180179180-0.14%2,800--6.25%--
08/30190190180180-5.75%2,400--7.09%--
08/29193193188191+5.37%4,000--2.42%--
08/28179185179182-2.55%2,000--8.33%--
08/271861861861860%400--6.88%--
08/24182186182186-3.5%2,800--7.8%--
08/23185193185193+5.46%4,800--5.85%--
08/22179183179183+2.81%4,000--11.59%--
08/21178178178178+0.56%1,600--14.83%--
08/20180180177177-0.56%7,200--16.11%--
08/17180180176178-1.11%6,800--16.82%--
08/16178180178180+1.55%4,400--17.05%--
08/15175177175177+1.14%6,400--19.06%--
08/14173178173175-0.71%7,200--20.7%--
08/13175179174177+0.57%16,400--21.21%--
08/10200200175176-17.41%57,600--22.35%--
08/06213213213213-1.73%800--6.8%--
08/02217217215216+0.7%3,600--5.57%--
08/01212215212215+1.78%1,200--6.22%--
07/31211211211211-0.59%1,600--8.26%--
07/30213213212212-0.7%800--8.12%--
07/27211214211214+5.17%1,200--7.47%--
07/26213213203203-2.63%11,600--12.39%--
07/25218218209209-4.57%8,400--10.41%--
07/24225225218219-2.78%5,600--6.12%--
07/23225225225225-1.1%800--3.43%--