株価チャート

2012/06/21～2012/12/28

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
12/28310310310310-1.27%2,000--2.52%--
12/27310314310314+1.29%10,000--1.26%--
12/26313313302310-5.49%19,000--2.52%--
12/25330330325328-0.61%15,000-+3.14%--
12/213293303283300%10,000-+4.1%--
12/20330330324330+0.3%36,000-+4.43%--
12/19330330324329+0.3%11,000-+4.11%--
12/18324328323328+1.55%10,000-+4.13%--
12/173233303233230%25,000-+2.87%--
12/14325325323323+0.62%15,000-+2.87%--
12/13325325321321-0.93%3,000-+2.56%--
12/12321324321324+1.25%3,000-+3.85%--
12/11315323315320+1.59%17,000-+2.56%--
12/10317317315315-0.94%2,000-+1.29%--
12/07318318313318+1.27%8,000-+2.25%--
12/06319319314314-0.63%8,000-+0.96%--
12/05316319316316+0.32%13,000-+1.94%--
12/04314315314315+0.32%4,000-+1.61%--
12/033143143143140%2,000-+1.29%--
11/30315315314314+0.32%8,000-+1.29%--
11/29311313311313+1.62%6,000-+0.97%--
11/28307309307308-0.65%7,000--0.65%--
11/27310310310310-0.64%10,000-0%--
11/26310312310312+0.32%15,000-+0.65%--
11/22311311311311+0.97%4,000-+0.32%--
11/21308308307308-0.32%4,000--0.65%--
11/20309309309309-0.64%1,000--0.32%--
11/193123123063110%16,000-0%--
11/163063113063110%5,000-0%--
11/153113113063110%4,000-0%--
11/14310311305311+0.32%12,000-0%--
11/13311312310310-1.27%8,000--0.32%--
11/12312314312314+0.96%11,000-+0.96%--
11/09304311300311+4.71%4,000-0%--
11/08305306297297-3.57%16,000--4.5%--
11/07310314308308-0.96%15,000--0.96%--
11/06310311310311+0.65%3,000-0%--
11/053103103093090%2,000--0.32%--
11/02306309306309+0.98%3,000--0.32%--
11/01306306306306-2.24%3,000--0.97%--
10/29312313312313+0.32%3,000-+1.29%--
10/26312312312312+0.97%2,000-+0.97%--
10/25309309309309+0.98%1,000-+0.32%--
10/24306306306306-1.61%1,000--0.65%--
10/223083113033110%12,000-+1.3%--
10/19307311307311-0.32%3,000-+1.63%--
10/18309312305312-0.32%13,000-+1.96%--
10/17308313308313-0.63%10,000-+2.29%--
10/153153153153150%1,000-+3.28%--
10/113153153153150%1,000-+3.28%--
10/103153153153150%1,000-+3.62%--
10/05315315315315+0.32%1,000-+3.62%--
10/04314314314314+1.95%1,000-+3.63%--
10/03310310308308-1.28%3,000-+1.65%--
10/02310312310312+0.32%3,000-+3.31%--
10/01314318311311-2.2%15,000-+2.98%--
09/28308318308318+3.25%18,000-+5.65%--
09/27305308305308+0.98%5,000-+2.67%--
09/26304305303305+0.66%9,000-+1.67%--
09/253043043023030%3,000-+1.34%--
09/24301303301303+0.33%2,000-+1.34%--
09/21301302301302+1%2,000-+0.67%--
09/18298299298299-0.33%3,000--0.33%--
09/13300300300300-0.33%1,000-0%--
09/112973012973010%9,000-+0.33%--
09/10297301297301+1.69%5,000-+0.67%--
09/07296296296296+0.68%2,000--1%--
09/03294294294294-0.34%1,000--1.67%--
08/31295295295295+0.34%1,000--1.34%--
08/30299299294294-2%12,000--1.67%--
08/28301301300300-0.33%2,000-+0.33%--
08/24304304301301-0.66%2,000-+0.67%--
08/23303303303303+0.33%3,000-+1.34%--
08/223023023023020%2,000-+1.34%--
08/21300302300302-0.66%7,000-+1.34%--
08/14304304304304+2.36%3,000-+2.01%--
08/13299302297297-2.3%5,000-0%--
08/10299304299304+3.4%4,000-+2.36%--
08/08294294294294-2.33%3,000--1.01%--
08/07294301294301+0.33%2,000-+1.35%--
07/30295301294300+0.67%6,000-+1.01%--
07/27298298298298+1.71%1,000-+0.68%--
07/26295298293293-1.01%5,000--1.01%--
07/25303303296296-2.95%5,000-0%--
07/20300305300305-0.33%2,000-+3.39%--
07/193063063063060%1,000-+3.73%--
07/17306306306306+3.38%5,000-+3.73%--
07/13296298296296-1.33%5,000-+0.68%--
07/12300300300300+0.67%1,000-+1.69%--
07/11298298298298+0.68%1,000-+1.02%--
07/09296296296296+0.34%1,000-+0.34%--
07/06295295295295+0.34%1,000--0.34%--
07/05294294294294-1.01%1,000--0.68%--
07/04297297297297+1.37%1,000-+0.34%--
07/03293293293293-0.34%6,000--1.35%--
07/022942942942940%3,000--1.01%--
06/28296296294294-0.68%5,000--1.01%--
06/25299299296296+1.72%3,000--0.34%--
06/22291291291291-0.68%1,000--2.02%--
06/21293293293293-0.34%1,000--1.35%--