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
12/28340347334344+2.08%36,800--2.55%--
12/273363393313370%47,300--4.53%--
12/26340341334337-0.88%32,000--4.8%--
12/25347347333340-2.02%60,700--3.95%--
12/21352353346347-1.14%43,200--2.25%--
12/20351354350351-0.85%40,600--1.13%--
12/193533553503540%42,900--0.28%--
12/18351357351354+0.85%18,700--0.28%--
12/17358358351351-4.62%54,100--1.68%--
12/14374379366368-2.9%23,000-+1.38%--
12/13379385370379+1.34%48,100-+2.99%--
12/12356380354374+5.95%53,500-+0.54%--
12/11350354348353+1.73%10,400--6.37%--
12/10350350346347-0.57%22,200--9.4%--
12/07355356348349-1.41%23,900--10.28%--
12/06355357351354-0.28%18,600--10.15%--
12/05357358355355-0.56%8,600--11.03%--
12/04355357352357+1.42%10,700--11.85%--
12/033513653513520%29,400--14.36%--
11/30342354335352+2.03%47,800--15.59%--
11/29346352342345-0.86%38,700--18.63%--
11/28354356347348-1.97%32,100--19.07%--
11/27351357351355+0.57%12,600--18.76%--
11/26354360350353-1.67%25,300--20.32%--
11/22358362354359+1.13%24,500--20.22%--
11/21355360354355+0.57%19,700--22.32%--
11/20353360350353+1.44%16,200--23.76%--
11/19358358345348-3.06%45,100--25.8%--
11/16350360348359+1.7%13,500--24.42%--
11/15356360344353+0.57%58,900--26.61%--
11/14355369346351+1.15%93,600--28.07%--
11/13339351333347-15.57%396,200--29.9%--
11/12411411411411-16.29%7,700--18.29%--
11/09482491465491+0.61%15,100--3.16%--
11/08493497488488-2.01%9,800--3.56%--
11/07499504496498+0.2%8,800--1.39%--
11/06499500495497+0.81%8,900--1.58%--
11/05489500485493-0.2%6,700--2.18%--
11/02476494475494+4%10,000--1.98%--
11/01494497475475-4.23%31,000--5.94%--
10/31500501495496-0.8%7,800--1.39%--
10/30503504494500-1.57%13,200-0%--
10/29503510501508+1.2%5,000-+2.21%--
10/26505510501502-1.57%18,500-+1.62%--
10/255095175035100%10,800-+3.87%--
10/24513519506510-2.11%16,900-+4.51%--
10/23520525516521+1.17%5,400-+7.42%--
10/22523530513515-1.9%15,500-+6.85%--
10/19520525516525+1.55%9,900-+9.83%--
10/18518519511517+0.58%7,900-+9.07%--
10/17500520500514+2.8%17,900-+9.59%--
10/16495510491500-1.57%15,700-+7.53%--
10/15513513497508-0.78%18,600-+10.2%--
10/12514520512512-1.16%7,800-+12.04%--
10/11530530506518-3.36%23,600-+14.35%--
10/10535543535536-0.92%33,400-+19.38%--
10/09540560531541+6.08%110,600-+21.57%--
10/05469524467510+9.68%41,800-+15.91%--
10/04467472461465-0.43%8,500-+6.41%--
10/03485485461467-2.91%15,600-+7.11%--
10/02484488474481+0.63%16,000-+10.57%--
10/01515524468478-5.35%40,400-+10.14%--
09/28500551484505+0.2%174,800-+16.63%--
09/27434504425504+18.87%70,900-+17.21%--
09/26420438417424-0.47%14,700--0.93%--
09/25423427421426-0.7%5,000--0.7%--
09/24424429422429-0.69%6,700-0%--
09/21420432419432+2.86%9,100-+0.7%--
09/20432438417420-4.76%16,300--2.1%--
09/19438444432441-0.9%18,200-+2.56%--
09/18453459442445+1.14%28,000-+3.73%--
09/14426440426440+4.02%22,700-+2.8%--
09/13406430404423+4.96%16,800--1.4%--
09/12400411400403+0.75%10,700--6.71%--
09/11401406400400-1.96%24,100--8.26%--
09/10410410403408-0.49%7,200--7.27%--
09/07409414402410+0.74%14,800--7.66%--
09/06407412407407-1.93%12,600--9.35%--
09/05421422402415-1.89%33,200--8.79%--
09/04422429420423+0.24%10,300--8.04%--
09/03422423410422-2.09%35,300--9.05%--
08/314304354304310%11,200--7.51%--
08/30436441431431-1.6%6,500--7.91%--
08/29452452431438-2.67%21,600--6.81%--
08/28446452439450+0.9%19,000--4.46%--
08/27436446435446+0.45%9,000--5.71%--
08/24435444428444+0.45%12,900--6.33%--
08/23443443432442-0.45%5,100--7.34%--
08/224464464334440%5,900--7.69%--
08/21434448434444+2.54%13,600--8.45%--
08/20434440430433-0.46%10,100--11.45%--
08/17427438424435+2.11%15,300--11.94%--
08/16430430422426-2.96%12,000--14.8%--
08/15423440417439+3.54%21,400--13.24%--
08/14430430414424-1.62%32,400--16.86%--
08/13440440423431-2.93%20,900--16.31%--
08/10412453412444-11.55%110,200--14.94%--
08/09500503492502+0.2%7,400--4.92%--
08/08504510499501-1.38%6,600--5.65%--
08/07510510497508-2.12%6,100--5.05%--