株価チャート

2012/06/13～2012/12/28

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
201310/1, 株式分割 1→200
2012
12/28425425425425-3.41%600--2.75%--
12/26425440425440+3.53%600-+0.69%--
12/25450450425425-5.56%4,000--2.75%--
12/214354504354500%1,200-+2.97%--
12/204504504504500%1,000-+2.97%--
12/144504504504500%400-+2.97%--
12/10440450440450+2.39%1,400-+2.97%--
12/07421440420440-0.11%600-+0.57%--
12/064404404404400%400-+0.23%--
12/054404454404400%800--0.68%--
12/04432440432440+1.97%5,400--0.9%--
12/03435435432432-1.82%400--2.82%--
11/29435440435440+1.03%400--0.57%--
11/28430435430435-0.91%600--0.91%--
11/264394394394390%200-+0.46%--
11/22430439430439+2.09%800-+1.15%--
11/214304304304300%800--0.23%--
11/20430430430430+0.47%1,000-+0.23%--
11/19430430428428-0.47%800-+0.47%--
11/16425433425430-0.58%1,000-+1.42%--
11/154304334304330%800-+2.49%--
11/14433433433433-1.59%1,600-+3.22%--
11/13433440429440+1.62%2,800-+5.65%--
11/12429433425433+0.35%1,000-+4.72%--
11/09431431431431-0.92%800-+5.38%--
11/084354354314350%1,400-+7.14%--
11/074334354304350%1,600-+7.67%--
11/06444450435435-2.14%1,600-+8.48%--
11/05450452441445-1.22%1,200-+11.4%--
11/024374604374500%1,600-+13.35%--
11/014604604504500%1,200-+14.21%--
10/31457460445450-6.15%10,000-+15.09%--
10/30548635480480-11.61%41,000-+23.26%--
10/29498543490543+16.04%11,000-+40.54%--
10/26418485418468+6.25%4,600-+23.03%--
10/25415445378440+18.92%5,400-+16.4%--
10/18368370368370-1.33%600--1.86%--
10/173753753753750%200--0.79%--
10/163653753653750%600--1.32%--
10/15375375375375+1.35%800--1.83%--
10/103703703703700%200--3.39%--
10/093703703703700%200--3.9%--
10/053703703703700%400--4.39%--
10/02370370370370-1.2%200--5.13%--
10/01375375375375+1.9%200--4.71%--
09/27368368368368+2.08%400--6.73%--
09/25360360360360+1.41%200--9.09%--
09/20346355346355+2.9%1,200--10.58%--
09/19350350345345-2.82%1,200--13.75%--
09/18356356352355-2.74%1,000--11.91%--
09/14365365358365-3.95%1,200--10.1%--
09/13380380380380-0.65%200--6.86%--
09/12365383365383+1.19%1,200--6.93%--
09/11356378356378+0.13%1,400--8.92%--
09/10385385378378-1.95%400--9.9%--
09/07385385385385-3.51%200--8.98%--
09/033843993843990%400--6.78%--
08/31381399381399-0.87%1,000--8.06%--
08/30400403386403-0.49%1,200--8.73%--
08/29381405380405-0.74%1,000--9.91%--
08/24415415393408-2.04%800--10.83%--
08/09416416416416-0.12%200--10.73%--
08/08402417402417-1.65%400--11.76%--
08/06424424424424+2.67%200--11.4%--
08/034064134014130%1,800--14.77%--
08/02413413413413-1.79%800--16.16%--
08/01415420415420-3.45%600--16%--
07/31430441419435-5.43%4,800--14.71%--
07/30451471451460+15.43%7,200--11.54%--
07/27403403399399-1.12%400--25.37%--
07/25403403403403+1.51%400--27.12%--
07/24406406370397-5.59%5,000--29.73%--
07/23421421421421-2.21%400--27.37%--
07/20420430416430+3.24%2,400--26.62%--
07/19453453416417-3.25%4,200--29.05%--
07/18441450431431-3.26%1,800--26.41%--
07/17469480443445-7.1%5,400--23.41%--
07/13479479457479+0.74%3,800--16.55%--
07/12491491471476-3.16%3,400--15.99%--
07/11498505489491-1.31%3,600--12.01%--
07/10556558489498-11.95%13,200--9.71%--
07/095665665655650%800-+3.67%--
07/06591591559565-4.4%2,400-+5.61%--
07/05599609575591-3.75%5,200-+12.57%--
07/04614620599614-4.66%6,800-+19.46%--
07/03559644552644+15.52%16,800-+28.29%--
07/02577578556558-3.46%9,000-+14.01%--
06/29556613556578+4.05%18,000-+20.56%--
06/28609609547555-8.87%10,600-+18.34%--
06/27606614595609-4.09%11,000-+32.68%--
06/26650663615635-2.76%7,200-+41.74%--
06/25685700651653-6.71%15,400-+49.77%--
06/22740760691700-13.58%47,400-+65.48%--
06/21840972775810-5.81%40,200-+98.04%--
06/20740860651860+23.74%44,000-+120.51%--
06/19810920636695-7.33%45,800-+88.86%--
06/18750750685750+25%23,400-+112.46%--
06/15600600560600+33.33%27,000-+78.57%--
06/14450450450450+20%2,400-+38.46%--
06/13375375375375+15.38%1,000-+17.19%--