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
20144/1, 株式分割 1→100
2012
12/28696702686697+0.43%42,400--0.14%--
12/27694700680694+1.31%52,800-0%--
12/26691702681685-4.86%77,800--0.87%--
12/25704720694720+2.13%220,900-+4.65%--
12/21690705690705+2.32%34,700-+3.22%--
12/20680693679689+0.58%26,300-+1.62%--
12/19690695672685-0.72%45,100-+1.63%--
12/18675695673690-0.58%59,100-+3.14%--
12/17700705684694-2.12%63,700-+4.36%--
12/14719719698709-1.39%46,900-+7.1%--
12/13721723710719+0.14%26,500-+9.6%--
12/12715724710718+0.84%30,900-+10.29%--
12/11731731710712-1.11%46,200-+10.39%--
12/10737741715720-3.23%47,200-+12.5%--
12/07722745722744+3.19%32,800-+16.8%--
12/06736745716721-2.44%43,600-+14.26%--
12/05723762710739+2.07%82,100-+17.68%--
12/04675725670724+6.47%61,400-+16.21%--
12/03715718665680-2.86%86,700-+10.03%--
11/30729768700700-0.28%165,100-+13.82%--
11/29710713686702-2.09%51,900-+14.89%--
11/28642722642717+12.56%163,200-+18.12%--
11/27634641627637+0.95%47,900-+5.64%--
11/26629637620631+1.94%39,200-+5.17%--
11/22607622570619+2.65%52,100-+3.69%--
11/21613615602603-1.47%14,200-+1.34%--
11/20603614599612+1.16%14,200-+3.2%--
11/19610616593605+0.17%22,600-+2.2%--
11/16576604572604+4.14%21,500-+2.72%--
11/15571585565580+1.05%14,500--0.85%--
11/14564574562574-0.86%26,300--1.37%--
11/13592602578579-1.53%43,600--0.17%--
11/12603603585588-2.16%19,000-+1.55%--
11/09580601572601+3.44%60,300-+4.16%--
11/08564585556581+1.57%56,800-+1.22%--
11/07578585569572-0.69%32,900-0%--
11/06603603568576-3.68%67,900-+1.05%--
11/05625628589598-4.47%75,100-+5.47%--
11/02627643623626+1.29%28,600-+11.19%--
11/01627630607618-1.9%29,900-+10.95%--
10/31629648627630+1.94%80,200-+14.34%--
10/30620627617618+1.31%32,500-+13.39%--
10/29598615598610+2.69%18,700-+12.96%--
10/26610613590594-2.94%19,600-+11.03%--
10/25610620595612+3.38%39,100-+15.47%--
10/24607640580592-2.47%67,800-+12.76%--
10/23583612575607+5.57%68,400-+16.73%--
10/22556579552575+2.68%33,200-+11.43%--
10/19550560547560+0.9%14,000-+9.38%--
10/18560564552555-1.42%15,000-+9.04%--
10/17569573557563-1.75%34,000-+11.49%--
10/16520585514573+12.35%57,100-+14.14%--
10/15521525510510-2.11%18,200-+2.41%--
10/12527527521521-0.38%11,400-+5.04%--
10/115175415175230%19,300-+5.87%--
10/10535535518523-3.33%20,900-+6.52%--
10/09550558535541-1.46%44,400-+10.63%--
10/05525550524549+4.17%69,500-+12.96%--
10/04528528508527-0.38%37,700-+9.11%--
10/03520531515529+2.52%61,500-+9.98%--
10/02509518502516+4.24%54,900-+7.72%--
10/01500503486495-1.59%17,600-+3.77%--
09/28482515482503+5.23%75,500-+5.67%--
09/27478482478478-0.62%8,700-+0.63%--
09/26480485477481+0.52%10,700-+1.05%--
09/25480480478479-0.42%6,700-+0.53%--
09/24482482478481-0.31%12,100-+0.95%--
09/21483484482482+0.21%10,800-+1.26%--
09/20482486479481+0.42%12,200-+1.05%--
09/19481483477479-0.52%11,700-+0.84%--
09/18491491482482-1.53%10,700-+1.58%--
09/14483490479489+1.66%16,300-+3.38%--
09/13482485479481+0.63%20,400-+2.12%--
09/12472480472478+1.38%25,200-+1.7%--
09/11474477471472-0.53%7,300-+0.75%--
09/10477478472474+0.32%17,200-+1.28%--
09/07465478465473+2.61%9,700-+1.18%--
09/06466466461461-1.07%3,200--1.18%--
09/05467470460466-0.32%5,900-+0.11%--
09/04469471467467-0.32%8,500-+0.43%--
09/03463470463469+1.63%10,300-+0.97%--
08/31464468452461-1.81%16,700--0.43%--
08/30477477470470-1.47%8,400-+1.4%--
08/29472479472477+0.11%6,100-+3.14%--
08/28479481476476-0.42%9,600-+3.48%--
08/27483483474478+0.21%11,100-+3.91%--
08/24472483471477-0.52%14,600-+4.15%--
08/23487487477480-1.34%15,700-+5.15%--
08/22494498486486-0.1%26,200-+6.81%--
08/21485487482487+0.31%12,100-+7.4%--
08/20484489477485+2.86%22,900-+7.54%--
08/17486486470472-2.48%21,100-+4.78%--
08/16458489458484+6.26%54,000-+7.68%--
08/15448463448455+1%20,200-+1.56%--
08/14451453445451+0.11%8,800-+0.56%--
08/13453453450450+0.11%2,000-+0.45%--
08/10445450445450+0.67%2,900-+0.33%--
08/09447450442447-0.33%6,400--0.56%--
08/08452455447448-0.44%15,600--0.44%--
08/07452452449450-1.75%4,900--0.22%--