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
12/2883858284+1.2%71,100-+1.2%--
12/2782848183+2.47%77,400-0%--
12/26818280810%39,900--3.57%--
12/25818380810%70,900--3.57%--
12/2184848181-2.41%67,600--3.57%--
12/20838482830%21,600--1.19%--
12/19848583830%40,000--1.19%--
12/18828482830%31,800--1.19%--
12/1783848283-1.19%26,300--1.19%--
12/14848682840%72,700-0%--
12/1384858384-1.18%51,200-0%--
12/12858684850%15,900-0%--
12/1185858385-1.16%59,300-0%--
12/1087918586-1.15%207,100-+1.18%--
12/0785898487+3.57%262,200-+2.35%--
12/06858583840%26,700--1.18%--
12/0583848284+2.44%52,500--2.33%--
12/04828882820%186,800--4.65%--
12/03828281820%17,100--4.65%--
11/3083838182-1.2%61,400--5.75%--
11/29838482830%57,900--5.68%--
11/2884848283-1.19%32,200--5.68%--
11/2784878284+1.2%66,800--5.62%--
11/2684858383-1.19%19,800--6.74%--
11/2285858284-1.18%90,200--6.67%--
11/2188898585-5.56%166,600--5.56%--
11/2086928490+5.88%182,100-0%--
11/1982868285+3.66%24,500--4.49%--
11/1682838182-1.2%25,200--7.87%--
11/1582848183+1.22%21,900--6.74%--
11/14818481820%42,200--7.87%--
11/1386868282-4.65%74,500--8.89%--
11/1286918486+1.18%99,500--5.49%--
11/0987888485-2.3%72,800--6.59%--
11/0891928787-5.43%139,300--4.4%--
11/07929391920%63,300-+2.22%--
11/06929391920%88,700-+3.37%--
11/05949791920%189,700-+4.55%--
11/02911029092+2.22%576,800-+5.75%--
11/0193938990-1.1%119,700-+4.65%--
10/31929891910%282,000-+7.06%--
10/30919290910%69,900-+8.33%--
10/2996989091-4.21%261,000-+8.33%--
10/261001009595-5%164,700-+14.46%--
10/2510010796100+2.04%556,800-+21.95%--
10/241101119798-9.26%901,600-+20.99%--
10/239011188108+18.68%2,129,200-+35%--
10/22851088491+5.81%1,929,300-+15.19%--
10/1990928586-7.53%409,500-+10.26%--
10/18791077993+16.25%2,150,100-+20.78%--
10/17808379800%70,500-+3.9%--
10/1683837980-3.61%74,900-+5.26%--
10/1583847983+1.22%112,600-+9.21%--
10/1287948182-4.65%427,500-+7.89%--
10/11941008686-14.85%774,600-+14.67%--
10/108911186101+10.99%1,706,700-+34.67%--
10/091271298791-10.78%3,488,900-+22.97%--
10/057210271102+41.67%2,422,200-+37.84%--
10/0472766872+1.41%60,900--1.37%--
10/0368716871+4.41%8,100--2.74%--
10/02656965680%21,000--6.85%--
10/01666866680%8,300--8.11%--
09/2867686768+1.49%12,200--8.11%--
09/2767686767-1.47%23,700--10.67%--
09/2668706868-1.45%7,800--9.33%--
09/2570716969-4.17%13,100--9.21%--
09/2471727072+1.41%6,500--5.26%--
09/2172737171-1.39%12,900--6.58%--
09/2075757272-2.7%18,800--6.49%--
09/1975757474-1.33%1,100--3.9%--
09/18757673750%4,300--2.6%--
09/1475757375+1.35%6,600--2.6%--
09/13747472740%8,600--5.13%--
09/12737472740%10,300--5.13%--
09/1174757474-1.33%14,200--6.33%--
09/1074757375+1.35%2,400--5.06%--
09/0774757474+2.78%7,600--6.33%--
09/0672737172-1.37%7,700--10%--
09/0573737273-1.35%12,200--8.75%--
09/0476767474-2.63%60,700--8.64%--
09/0380807576-5%99,300--6.17%--
08/3180817780-1.23%73,400--2.44%--
08/3079947781+2.53%377,000--1.22%--
08/2979797879-1.25%3,900--3.66%--
08/2878807780+2.56%11,400--2.44%--
08/2780807878-1.27%17,000--4.88%--
08/2478887779+1.28%204,300--3.66%--
08/2379797878-1.27%1,400--6.02%--
08/2280807979-1.25%2,400--4.82%--
08/21778277800%19,000--3.61%--
08/2079817980+1.27%2,300--4.76%--
08/1775807579+1.28%23,000--7.06%--
08/1680807578-1.27%20,900--8.24%--
08/15798079790%8,100--8.14%--
08/1480807879-2.47%22,500--9.2%--
08/1380827981-4.71%53,200--7.95%--
08/10848584850%8,400--4.49%--
08/09838582850%14,500--4.49%--
08/0883858385+1.19%5,500--5.56%--
08/0784858484-1.18%7,300--6.67%--