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
20158/1, 株式分割 1→5
201310/1, 株式分割 1→100
2012
12/2823242323+0.6%29,000--2.5%--
12/2723242323-0.34%61,500--3.08%--
12/2624242323-1.93%27,000--2.75%--
12/2525252324-2.94%55,000-+3.48%--
12/2124252425-0.16%37,000-+6.61%--
12/2026262525-3.69%153,000-+6.78%--
12/1926272526-2.82%315,500-+10.87%--
12/1826272426+6.06%264,500-+14.09%--
12/1725252425+3.08%75,500-+7.57%--
12/1423252324+3.54%94,000-+4.35%--
12/1323252323+1.76%67,500-+0.78%--
12/1222232223+2.15%27,500--0.96%--
12/1122232222-1.24%7,000--3.04%--
12/1022232223-0.44%56,000--1.83%--
12/0722232223-0.7%35,500--1.39%--
12/0623232223-0.7%53,000--0.7%--
12/0523232323+0.52%50,000-0%--
12/0423242223+0.97%48,500--0.52%--
12/0325252323-5.58%113,000--5.58%--
11/3026262324-4.91%259,000-0%--
11/2922282225+11.68%826,000-+5.17%--
11/2823232323-1.31%35,000--5.83%--
11/2724242323-0.87%25,500--4.58%--
11/2622232223+2.58%26,000--3.75%--
11/2224242223-4.58%96,500--6.17%--
11/2122242224+5.36%109,000--1.67%--
11/20232321220%81,500--6.67%--
11/1922222122+0.27%79,000--6.67%--
11/1621222022+6.69%143,000--6.92%--
11/1520212021-0.29%81,500--12.75%--
11/1421212021-1.69%156,000--12.5%--
11/1321222021+1.52%97,500--14.56%--
11/1223232121-6.9%371,500--15.84%--
11/0924252323-17.58%547,500--9.6%--
11/0828282627-4.39%302,000-+9.68%--
11/0725302529+18.41%947,000-+10.31%--
11/0625252424+0.08%46,000--6.85%--
11/0524252424-1.63%92,500--10.37%--
11/0224252425+0.16%85,500--8.89%--
11/0125252525-0.73%26,000--9.04%--
10/3125252425-2.52%119,000--8.37%--
10/3025262525+3.09%115,500--6%--
10/2926262425-3.45%98,000--8.81%--
10/2624262426+3.32%183,500--5.56%--
10/2524252425+0.49%111,500--8.59%--
10/2424262425-0.65%92,000--9.04%--
10/2326262525-4.19%159,500--8.44%--
10/2226262526-1.83%214,500--0.77%--
10/1924272426+10.05%638,000-+1.08%--
10/1824252324-4.94%398,000--8.15%--
10/1723282325+8.74%1,054,500--3.38%--
10/1623262323-2.94%403,000--11.15%--
10/1523242324-0.08%184,500--8.46%--
10/1225252324-1.57%292,000--8.38%--
10/1125262424-2.58%388,000--3.2%--
10/1025262425-2.97%308,000--0.64%--
10/0927292526-8.57%925,500-+2.4%--
10/0530302828-5.34%892,000-+12%--
10/0433332930-11.96%1,166,500-+18.32%--
10/0336423334-9.87%980,000-+34.4%--
10/0245483437-7.26%2,038,000-+55.33%--
10/0132403040+24.84%1,186,000-+67.5%--
09/2832352932+10.27%1,406,000-+40%--
09/2724302429+20.76%888,500-+26.96%--
09/2626262424-5.18%150,500-+5.13%--
09/2526282526-11.15%802,000-+10.87%--
09/2429292929+26.43%180,500-+24.78%--
09/2120232023+15.23%180,500-+3.18%--
09/2020202020-2.48%84,500--14.35%--
09/1920202020-1.66%134,500--12.17%--
09/1821212121-0.58%14,000--10.7%--
09/1421212121-2.36%34,500--10.17%--
09/1321212021-1.95%54,000--8%--
09/1221222122+0.94%41,000--10.08%--
09/1121222121-2.37%31,000--10.92%--
09/1021232122-3.86%44,000--8.75%--
09/0722232223+6.45%137,000--5.08%--
09/0620232021+6.79%151,000--10.83%--
09/0521222020-5.92%85,500--19.84%--
09/0422222121-5.75%99,000--14.8%--
09/0322232223-2.59%56,000--9.6%--
08/3123232223+4.04%87,000--7.2%--
08/3023232222-1.33%30,000--10.8%--
08/2923232223+0.27%111,000--13.08%--
08/2824242223-4.25%145,500--13.31%--
08/2724252424-3.92%107,000--9.46%--
08/2424252425-2%86,500--5.77%--
08/2325252425-0.32%79,000--3.85%--
08/2225252525+0.4%43,000--7.11%--
08/2126262525-2.73%25,000--7.48%--
08/2025272526+2.39%107,500--4.89%--
08/1725262525+0.97%61,000--7.11%--
08/1625262525+0.08%131,000--11.29%--
08/1525272525-3.72%92,500--11.36%--
08/1425262526+3.2%49,000--7.93%--
08/1325252425-3.18%154,500--10.79%--
08/1029292426-16.72%450,500--11.03%--
08/0925312531+18.79%252,000-+6.83%--
08/0825272526+3.41%107,500--10.07%--
08/0725262525-3%59,000--15.93%--