株価チャート

2012/08/02～2012/12/28

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
20177/1, 株式分割 1→2
20137/1, 株式分割 1→100
2012
12/28356356349349-2.11%400--8.05%--
12/27357357345356+6.27%7,800--6.56%--
12/26342343325335-6.29%12,600--12.3%--
12/25371378346358-3.64%19,600--6.9%--
12/21373375371371-1.07%4,200--3.89%--
12/20385385373375-2.47%3,800--3.1%--
12/19397397383385-3.27%6,800--0.9%--
12/183983983983980%2,200-+2.19%--
12/173983983983980%2,200-+1.92%--
12/14405405390398+3.25%2,600-+1.92%--
12/133853853853850%600--1.53%--
12/123853853853850%1,000--1.79%--
12/113903903853850%2,000--2.04%--
12/103853853853850%1,400--2.28%--
12/073853853853850%1,000--2.53%--
12/06380385380385+1.32%3,800--2.78%--
12/043803803683800%5,000--4.28%--
12/033803803803800%1,800--4.28%--
11/30390390372380-2.56%2,600--4.52%--
11/29385390385390+1.96%600--2.01%--
11/283834003833830%2,400--3.89%--
11/273853853833830%1,600--3.89%--
11/26376383365383+1.86%5,000--3.89%--
11/22387387376376-3.1%3,600--5.65%--
11/21388388388388-1.77%1,400--2.88%--
11/20379395378395+2.33%3,000--1.13%--
11/19387390384386-2.28%3,400--3.63%--
11/16390421390395+1.15%3,600--1.38%--
11/15390390390390-2.74%200--2.5%--
11/14403403401401-1.6%1,200-+0.25%--
11/124084084084080%200-+2.13%--
11/09420420401408-1.93%1,800-+2.39%--
11/08416416416416+0.12%400-+4.66%--
11/07415415415415+0.12%200-+4.8%--
11/06417422415415+0.12%3,400-+5.2%--
11/05414414414414+0.24%800-+5.61%--
11/02413413413413+0.12%400-+5.63%--
11/01406413406413+1.73%1,400-+6.04%--
10/31405406405406+0.25%1,800-+4.51%--
10/304054054054050%2,200-+4.25%--
10/29405405405405+3.06%3,400-+4.52%--
10/26390393390393+0.64%1,200-+1.68%--
10/25390390390390+0.39%1,400-+1.04%--
10/243893893893890%2,000-+0.65%--
10/23388389388389+0.13%1,200-+0.65%--
10/22386388386388+0.65%800-+0.52%--
10/19386386386386+0.13%200--0.13%--
10/183853863853850%1,400--0.26%--
10/17400400385385-3.75%2,800-0%--
10/164004004004000%2,200-+3.9%--
10/15395400395400+1.27%3,400-+4.17%--
10/123953953953950%1,000-+3.13%--
10/11385395385395+3.81%1,600-+3.13%--
10/103813813813810%2,400--0.39%--
10/093813813813810%1,000--0.39%--
10/05393393371381-2.44%4,400--0.65%--
10/04389390389390+0.39%2,600-+1.83%--
10/03375390375389+3.74%1,400-+1.44%--
10/02363375363375+3.31%1,800--1.96%--
10/01378378360363-3.97%9,200--5.1%--
09/28378378378378-0.53%400--1.18%--
09/27371380371380+1.2%3,800--0.65%--
09/26395395375375-5.66%400--1.83%--
09/25398398398398+3.79%800-+4.06%--
09/24383383383383+0.79%200-+0.52%--
09/21399399380380-4.4%5,800--0.26%--
09/20398399398398+1.27%2,200-+4.06%--
09/19390393390393+1.29%1,400-+3.02%--
09/183883883883880%800-+1.71%--
09/143883883883880%400-+1.71%--
09/13388388388388+2.11%3,400-+1.71%--
09/12369380369380+2.99%1,200--0.39%--
09/11385385369369-4.29%5,400--3.28%--
09/103853853853850%1,200-+0.79%--
09/07385385385385+4.76%4,200-+1.05%--
09/06385385368368-4.55%4,800--3.54%--
09/053853853853850%3,800-+1.05%--
09/043853853853850%3,800-+1.32%--
09/033853853853850%4,000-+1.58%--
08/303853853853850%400-+1.85%--
08/293853863853850%4,000-+2.12%--
08/28385385385385+4.05%3,600-+2.39%--
08/27388388370370-1.33%5,000--1.33%--
08/243763763753750%4,400-+0.27%--
08/233753753753750%4,000-+0.54%--
08/223753753753750%2,400-+0.54%--
08/21380380375375-1.32%3,400-+0.81%--
08/20371385371380+2.43%3,000-+2.15%--
08/17388388371371-4.38%6,000-0%--
08/16389389388388-0.13%4,400-+4.58%--
08/153893893893890%4,400-+5%--
08/143893893893890%4,400-+5.28%--
08/133893893893890%4,400-+5.57%--
08/103893893893890%4,000-+5.86%--
08/09381389375389+1.97%12,400-+6.15%--
08/083813813813810%4,000-+4.38%--
08/073813813813810%4,000-+4.67%--
08/06381381381381+3.81%400-+4.96%--
08/03382382367367-3.93%4,200-+1.66%--
08/02374382370382+3.38%5,800-+6.11%--