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
12/28527527510511-1.54%35,900--5.55%--
12/27510521505519+2.57%24,500--4.07%--
12/26505515501506-0.39%18,300--6.3%--
12/25521528501508-2.68%42,500--5.75%--
12/21537538522522-2.97%31,900--2.97%--
12/20538544530538-1.28%39,100-+0.19%--
12/19555555539545-0.91%28,300-+2.06%--
12/18540550538550+0.36%30,100-+3.38%--
12/17557570548548-1.62%38,100-+3.79%--
12/145605685465570%25,100-+5.89%--
12/13567570552557-1.42%24,700-+6.5%--
12/12550568532565+2.17%40,000-+8.65%--
12/11550556542553-0.72%21,500-+6.76%--
12/10577577551557-0.89%32,000-+7.95%--
12/07568568547562-0.35%38,900-+9.55%--
12/06556566554564+1.81%45,800-+10.59%--
12/05530554530554+3.75%38,600-+9.27%--
12/04535553533534-0.56%40,700-+5.95%--
12/03520550520537+3.67%41,400-+6.97%--
11/30524531518518-1.15%30,400-+3.6%--
11/29540542515524-1.69%53,500-+4.8%--
11/28565565533533-4.14%46,200-+6.6%--
11/27575590541556-4.14%174,000-+11.42%--
11/26541590532580+9.64%263,500-+16.47%--
11/22520541510529+4.34%112,700-+6.65%--
11/21496535496507+1%114,900-+2.63%--
11/20489510486502+3.08%73,400-+1.83%--
11/19479487478487+1.88%23,800--1.02%--
11/16470483470478-0.42%17,800--2.65%--
11/15483483471480-0.41%27,600--2.04%--
11/14475482466482+1.47%13,000--1.63%--
11/13468475465475+1.93%32,000--2.86%--
11/12452473452466-4.51%76,500--4.7%--
11/09473488471488+1.67%32,600--0.41%--
11/08492503476480-4%34,400--1.84%--
11/07497500493500+0.81%12,500-+2.25%--
11/06503505496496-1.39%21,800-+1.43%--
11/05504506487503+1.41%39,200-+2.86%--
11/02485509482496+3.12%38,400-+1.43%--
11/01479487479481-0.41%13,000--1.64%--
10/31480490480483+0.42%17,000--1.23%--
10/30490490475481-1.84%28,600--1.64%--
10/294924974844900%18,200-0%--
10/26515515486490-5.77%53,600--0.2%--
10/25515522503520+2.56%33,600-+5.69%--
10/24498515496507-0.59%41,200-+2.84%--
10/23528528506510-4.14%38,400-+3.03%--
10/225325405035320%53,600-+7.04%--
10/19480545480532+10.83%150,800-+6.61%--
10/18476484472480+0.84%10,900--3.61%--
10/17483483471476-0.63%14,200--4.42%--
10/16470479465479+1.48%11,600--3.82%--
10/15469480459472+2.39%18,700--5.22%--
10/12460461453461+0.22%26,100--7.43%--
10/11468473456460-2.34%41,100--7.82%--
10/10475476471471-1.26%29,200--5.8%--
10/09483489477477-1.24%20,900--4.79%--
10/05482487476483+1.26%27,700--3.78%--
10/04480490474477-0.63%38,600--4.98%--
10/03483494480480-1.23%28,600--4.57%--
10/02490496482486-0.41%23,300--3.57%--
10/01503506486488-4.87%36,000--3.37%--
09/28500530493513+5.77%73,800-+1.38%--
09/27484494480485+1.04%23,600--4.15%--
09/26485496474480-3.23%44,300--5.51%--
09/25503508488496-1.39%31,000--2.75%--
09/24514516495503-2.33%20,200--1.57%--
09/21524527515515-1.15%8,100-+0.59%--
09/20540563520521-3.52%33,900-+1.76%--
09/19544551533540-2.53%24,600-+5.47%--
09/18562566530554-2.81%27,600-+8.2%--
09/14571587548570+0.71%109,700-+11.55%--
09/13533568530566+10.12%196,400-+10.33%--
09/12487520487514+5.98%78,200--0.19%--
09/11487487478485+1.25%17,200--6.55%--
09/10481485475479+0.21%12,600--8.41%--
09/07479484477478-0.42%7,000--9.3%--
09/06480481471480-0.21%15,200--9.77%--
09/05487487480481-0.82%17,200--10.59%--
09/04484501484485-0.41%16,800--10.68%--
09/03498502481487-2.99%30,500--11.29%--
08/31480518479502+3.51%28,600--9.55%--
08/30487495473485-2.61%63,500--13.39%--
08/29502504495498-1.39%40,600--12.01%--
08/28512512500505-1.94%42,000--11.4%--
08/27513522512515-0.19%11,300--10.12%--
08/24512521510516-0.96%27,000--10.42%--
08/23513522511521+0.39%20,000--10.17%--
08/22525532510519-2.08%50,000--11.28%--
08/21540546520530-1.3%26,000--10.17%--
08/20511542510537+5.09%45,300--10.35%--
08/17521525511511-2.48%37,600--15.82%--
08/16520533513524+0.19%39,600--15.35%--
08/15540540518523-2.06%39,100--16.85%--
08/14525541517534+0.19%45,300--16.69%--
08/13535557533533-14.72%159,100--18.5%--
08/10610625598625+0.97%24,800--5.87%--
08/09584628584619+4.38%46,900--7.61%--
08/08572597570593+0.51%34,700--11.89%--
08/075885965785900%15,100--13.11%--