株価チャート

2012/08/01～2012/12/21

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
12/214184214124190%4,300-+0.72%--
12/20426426412419-0.71%6,300-+0.96%--
12/19416423412422+0.48%11,900-+1.69%--
12/18423423416420-0.71%1,400-+1.45%--
12/17430430410423-0.94%9,100-+2.17%--
12/14430430423427-0.47%1,400-+3.14%--
12/13423430419429+1.42%6,600-+3.62%--
12/12420428418423+0.95%9,500-+2.17%--
12/114144204144190%3,500-+1.21%--
12/10417420413419+0.96%10,500-+1.21%--
12/074134184134150%5,200-+0.24%--
12/06410416410415-0.72%5,500-0%--
12/05416418413418+0.24%2,200-+0.72%--
12/04420420414417-0.48%7,400-+0.48%--
12/034134194134190%4,200-+0.96%--
11/304184194144190%3,800-+0.72%--
11/29414419411419+1.95%2,900-+0.72%--
11/28412412406411-0.24%2,800--1.2%--
11/274134134104120%1,900--0.96%--
11/26405412404412+0.98%5,400--1.2%--
11/22405409403408+0.74%3,300--2.16%--
11/21406409403405-0.25%7,000--3.11%--
11/20405406404406+0.25%1,400--2.87%--
11/19406406400405+1.25%1,700--3.34%--
11/16406406400400-0.25%3,300--4.53%--
11/15402403400401-0.99%3,500--4.3%--
11/14403405400405-0.98%6,300--3.34%--
11/13402409400409+0.25%7,600--2.39%--
11/12408414401408-4.9%6,500--2.63%--
11/094214294144290%7,400-+2.39%--
11/08429429422429-0.92%3,200-+2.63%--
11/07428435426433+1.41%9,800-+3.59%--
11/06420450420427+1.67%22,400-+2.4%--
11/05417420415420+0.48%1,000-+0.96%--
11/024174184134180%900-+0.72%--
11/01412424411418-1.18%2,100-+0.72%--
10/31424425415423-0.24%1,000-+1.93%--
10/30420425408424-0.24%4,600-+2.42%--
10/29420429413425+0.24%2,200-+2.66%--
10/26410424407424+1.44%6,100-+2.66%--
10/25422422418418-0.95%200-+1.46%--
10/24420424415422+0.24%1,900-+2.43%--
10/23430430415421-2.55%7,700-+2.18%--
10/22424433419432+1.89%6,300-+4.85%--
10/19420426412424+1.19%6,300-+3.16%--
10/18413419413419+0.72%2,100-+1.95%--
10/174154184104160%6,000-+1.22%--
10/16413419407416+0.24%5,000-+1.46%--
10/15401417401415+2.72%6,000-+1.22%--
10/12401405400404-0.74%1,200--1.46%--
10/11400407400407+1.24%2,200--0.97%--
10/10402402397402-1.95%6,300--2.19%--
10/09406414403410+0.99%2,300--0.49%--
10/05403408400406-0.49%3,100--1.69%--
10/04409409397408-0.24%5,100--1.69%--
10/03411411403409-0.49%2,800--1.68%--
10/02402413401411+0.98%4,900--1.2%--
10/014034084034070%2,300--2.4%--
09/28404409401407-0.25%2,400--2.63%--
09/27409410402408+0.74%1,200--2.63%--
09/26407409405405-1.94%2,900--3.57%--
09/25405413405413+0.73%3,400--1.67%--
09/24407413405410+0.74%8,800--2.38%--
09/21410410402407-0.49%3,600--3.1%--
09/20414414403409-1.21%7,500--2.62%--
09/19418418410414-0.72%6,700--1.43%--
09/18414420413417-0.48%7,500--0.48%--
09/14415420410419+0.48%7,000-0%--
09/13415418415417+0.48%2,300--0.48%--
09/12413416410415+0.48%2,100--0.95%--
09/114134164104130%2,600--1.43%--
09/10402414402413+0.73%5,900--1.2%--
09/07408412402410-0.49%5,400--1.91%--
09/06413413399412-0.48%5,400--1.44%--
09/05420424404414-2.36%9,100--0.72%--
09/04422428418424-1.4%9,500-+1.68%--
09/03440440415430-1.83%11,400-+3.37%--
08/31440445435438-0.9%22,500-+5.54%--
08/30430445430442+2.79%26,200-+6.76%--
08/29421430421430+1.9%9,500-+4.37%--
08/28426430422422-0.94%8,100-+2.93%--
08/27429432421426-0.7%10,700-+4.16%--
08/24427430423429-0.46%8,200-+5.15%--
08/23426433425431+0.23%12,600-+5.64%--
08/22422434421430+2.63%18,700-+5.65%--
08/21414419412419+1.7%9,400-+2.95%--
08/20411414410412+0.49%8,300-+1.23%--
08/17407411406410+1.23%10,100-+0.49%--
08/16404409402405+0.25%10,600--0.98%--
08/15406409399404+0.5%14,000--1.46%--
08/14418421399402-4.06%37,700--2.19%--
08/13414424411419+1.21%19,500-+1.7%--
08/10409416409414+1.22%9,100-+0.24%--
08/09404411395409-0.49%10,200--1.21%--
08/08405411405411+2.75%10,800--0.96%--
08/07406406392400-1.48%11,300--3.85%--
08/06400406400406+1.5%9,400--2.87%--
08/03407407393400-1.96%14,800--4.31%--
08/02409409400408-0.24%12,400--2.63%--
08/01409410405409+0.74%6,500--2.39%--