株価チャート

2012/06/27～2012/12/28

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
20136/1, 株式分割 1→2
20133/19, 株式分割 1→2
2012
12/28530553528543+0.88%326,000-+8.28%--
12/27541554528538-2.89%292,400-+7.55%--
12/26527555523554+5.83%629,600-+11.19%--
12/25514537514523+2.6%239,600-+5.49%--
12/21521522503510-2.86%257,200131億9472万+2.82%20.367.55
12/20507538503525+3.65%500,400-+5.85%--
12/19483515481507+3.63%465,600-+2.12%--
12/18500504483489-1.26%204,000--1.66%--
12/17523523495495-3.46%260,400--0.8%--
12/14529530506513-1.25%294,000-+2.35%--
12/13513523513519+1.61%417,600-+3.64%--
12/12496513485511+5.74%534,800-+2.2%--
12/11487494481483+1.15%392,400--3.93%--
12/10464478464478+3.02%157,200--5.95%--
12/07475475463464-2.32%178,000--9.42%--
12/06480481471475-0.99%172,800--7.82%--
12/05483483474480-1.39%210,800--7.79%--
12/04485487479486+0.15%129,200--6.85%--
12/03491503486486-0.92%231,600--7.52%--
11/30494497484490-0.51%214,000--7.2%--
11/29501505489493-1.7%264,000--7.25%--
11/28475506475501+4.38%272,800--6.36%--
11/27488495479480-2.54%194,400--10.78%--
11/26498501493493-0.91%258,800--8.8%--
11/22505505496497-1.39%310,800--8.3%--
11/21510518504504-0.98%149,200--7.18%--
11/20503524503509+1.85%328,000--6.09%--
11/19501504499500-1.43%233,200--7.62%--
11/16525525505507-2.08%262,800--6.28%--
11/15518529506518-1.29%301,200--4.12%--
11/14523534523525+0.38%355,200--2.69%--
11/13536538517523-3.46%355,200--3.24%--
11/12550556541541-0.32%666,000--0.14%--
11/09525544520543+4.83%1,024,000--0.18%--
11/08495528491518+2.27%815,600--5.13%--
11/07533546500507-13.6%2,036,800--7.57%--
11/06592596573586-1.88%1,012,400-+6.59%--
11/05578598566598+4.78%1,257,600-+9.23%--
11/02563577561570+1.92%575,600-+4.83%--
11/01570575558560-3.07%612,800-+3.23%--
10/31551580540577+6.16%1,139,600-+7.1%--
10/30563566543544-3.12%593,200-+1.26%--
10/29550579547561+1.72%693,200-+5.1%--
10/26568573547552-4.04%946,800-+4.3%--
10/25589590569575-1.08%976,400-+9.52%--
10/24598606571581+0.61%3,002,400-+11.99%--
10/23550588540578+6.35%3,162,400-+12.84%--
10/22526550526543+0.6%1,037,600-+7.57%--
10/19508556496540+6.19%2,126,800-+8.22%--
10/18505519498509+3.25%1,003,200-+2.94%--
10/17490503469493+0.92%1,049,200-+0.72%--
10/16495507488488-2.79%836,000-+0.62%--
10/15475517468502+7.04%1,509,200-+4.8%--
10/12494497455469-5.06%1,367,200--1.05%--
10/11550552490494-8.6%1,272,400-+5.11%--
10/10588588463541-8%1,808,800-+16.24%--
10/09583600575588+0.04%758,800-+28.56%--
10/05589595575587-0.04%1,023,200-+31.38%--
10/04565595565588+1.73%1,695,200-+33.83%--
10/03543588539578+5.24%3,405,200-+34.3%--
10/02513549505549+8.13%1,342,000-+30.04%--
10/01517535495508-4.11%1,023,600-+22%--
09/28525535504529+3.32%1,102,400-+28.46%--
09/27499536485512+3.54%1,618,000-+26.17%--
09/26523525480495-5.31%1,147,600-+23.38%--
09/25475524474523+8.85%2,499,200-+31.94%--
09/24443482438480+10.15%1,194,400-+22.76%--
09/21449462425436-1.02%971,600-+12.6%--
09/20429450420440+3.65%1,004,800-+14.35%--
09/19415436415425+3.16%746,400-+10.9%--
09/18399413393412+4.9%331,200-+7.79%--
09/14413415393393-4.21%326,400-+2.48%--
09/13398410391410+2.57%348,800-+6.98%--
09/12398403388400+1.78%404,000-+4.86%--
09/11385397381393+3.77%677,200-+3.29%--
09/10357378355378+6.03%212,000-+0.07%--
09/07355360354357-1.65%104,800--5.37%--
09/06376376363363-3.84%168,400--3.78%--
09/05379385370377+5.6%508,400-+0.07%--
09/04340363339357+4.38%231,200--4.99%--
09/03353354339342-2.98%195,200--8.98%--
08/31363363348353-4.66%249,600--5.93%--
08/30380383364370-1.2%156,400--1.07%--
08/29380380368375-2.35%172,000-+0.13%--
08/28400401383384-3.46%166,800-+2.54%--
08/27403407393397-0.38%245,200-+6.5%--
08/24393399385399+1.46%239,600-+6.9%--
08/23381397378393+4.11%301,200-+5.36%--
08/22376380375378+0.53%77,600-+0.94%--
08/21376382375376-2.15%158,000-+0.13%--
08/20397399373384-2.48%262,400-+1.52%--
08/17386399381394+3.48%294,000-+3.28%--
08/16390398378380-2.5%263,600--0.98%--
08/15401406383390-5.17%416,000-+0.52%--
08/14426428405411-2.72%720,400-+4.64%--
08/13398423394423+9.81%1,159,600-+6.49%--
08/10383395377385+3.36%928,800--3.27%--
08/09368378350373+2.48%450,000--7.34%--
08/08378387361364+1.04%877,600--10.69%--
08/07347360345360+4.2%301,600--12.47%--
08/06364371339345-4.5%421,600--16.81%--
08/03346362343362+2.41%164,000--13.93%--
08/02366375345353-1.94%264,000--17.52%--
08/01337383335360+4.42%708,400--18%--
07/31329353322345+9.1%542,000----
07/30334339315316-7.33%332,000----
07/27368372333341-5.28%514,800----
07/26380385359360-6.74%300,000----
07/25363405363386+6.78%719,200----
07/24374391350362-4.24%431,200----
07/23400411378378-7.42%296,800----
07/20414425398408-4.23%355,200----
07/19405437401426+5.12%536,000----
07/18413416390405-5.87%775,200----
07/17465472430430-7.72%437,600----
07/13458473455466+0.81%365,600----
07/12497497460463-6.28%427,600----
07/11510510482494-1.74%660,000----
07/10520531494502-1.57%1,532,000----
07/09475520468510+8.62%2,182,000----
07/06462484460470-0.42%401,600----
07/05509509471472-5.65%1,295,600----
07/04481500475500+8.64%2,275,200----
07/03450479450460+1.49%1,241,200----
07/02493495447454-6.93%1,756,800----
06/29545565478487-10.6%2,404,800----
06/28588643540545-12.77%4,864,800----
06/275756255386250%6,066,000----