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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2012
12/281,1901,1981,1901,198+1.27%2,800--0.37%--
12/271,1981,1981,1801,183-1.46%6,400--1.54%--
12/261,2001,2231,1801,200-5.88%19,600--0.08%--
12/251,2581,2951,2531,275+2.82%37,600-+6.25%--
12/211,2581,2581,2401,240-0.2%8,400-+3.77%--
12/201,2451,2481,2431,243+0.2%3,200-+4.24%--
12/191,2401,2401,2301,240+1.64%2,400-+4.29%--
12/181,2131,2381,2131,220+0.62%4,400-+2.87%--
12/171,2481,2481,2131,213-0.41%1,200-+2.41%--
12/141,2231,2331,2131,218+1.25%10,800-+3%--
12/131,2001,2031,2001,203+1.05%2,000-+1.91%--
12/121,1901,1901,1901,190-0.83%1,200-+0.93%--
12/111,1931,2081,1931,200+1.05%4,400-+1.87%--
12/101,1951,1951,1881,188+0.21%2,000-+0.89%--
12/071,1931,1951,1801,185+0.64%2,000-+0.77%--
12/061,1851,1851,1781,178-0.42%1,200-+0.13%--
12/051,1831,1831,1801,1830%3,200-+0.55%--
12/041,1831,1831,1831,1830%800-+0.64%--
12/031,1831,1831,1831,183+0.42%800-+0.72%--
11/301,1701,1801,1701,178+0.64%1,200-+0.3%--
11/291,1881,1881,1701,170-1.68%2,000--0.26%--
11/281,1931,1931,1751,190-0.83%6,000-+1.45%--
11/271,1981,2001,1981,2000%2,000-+2.39%--
11/261,2001,2001,2001,200+1.05%2,400-+2.48%--
11/221,1801,1881,1781,188+1.5%2,000-+1.5%--
11/211,1751,1901,1701,170-1.27%6,400-+0.09%--
11/201,1851,1851,1851,185+1.07%800-+1.37%--
11/191,1601,1731,1601,173+1.52%1,200-+0.3%--
11/161,1631,1631,1551,155-0.65%800--1.2%--
11/141,1631,1631,1631,163-0.85%400--0.64%--
11/121,1731,1731,1731,173+0.21%400-+0.13%--
11/091,1551,1701,1551,170+0.86%2,400--0.09%--
11/071,1601,1601,1601,160-0.64%800--1.02%--
11/051,1631,1681,1631,168+0.43%800--0.47%--
11/021,1751,1751,1631,163-0.85%2,800--0.9%--
10/311,1751,1751,1731,173-0.21%800--0.13%--
10/301,1751,1751,1751,1750%1,600-+0.09%--
10/291,1751,1751,1751,175+0.21%800-+0.09%--
10/251,1731,1731,1731,1730%400--0.04%--
10/241,1731,1731,1731,173-0.21%1,200-+0.04%--
10/231,1781,1781,1751,1750%2,000-+0.34%--
10/221,1681,1751,1681,175+1.95%1,600-+0.43%--
10/191,1531,1531,1531,153-1.5%400--1.41%--
10/181,1501,1701,1501,170+1.74%800-+0.09%--
10/151,1701,1701,1501,150-1.71%1,600--1.54%--
10/111,1701,1701,1701,170-1.27%400-+0.09%--
10/091,1851,1851,1851,185+1.72%400-+1.2%--
10/051,1731,1731,1651,165-0.64%1,200--0.51%--
10/041,1731,1731,1651,173+0.86%1,200-+0.13%--
10/031,1631,1631,1631,163-0.21%400--0.73%--
10/021,1781,1781,1651,165-1.27%800--0.51%--
10/011,1801,1881,1781,180-1.05%2,400-+0.85%--
09/281,1881,1931,1881,193+1.49%800-+2.1%--
09/271,1751,1751,1751,175-0.21%400-+0.77%--
09/251,1801,1801,1781,178-1.05%800-+1.25%--
09/241,1981,1981,1781,190+0.85%3,200-+2.41%--
09/211,1801,1801,1801,1800%400-+1.72%--
09/201,1781,1831,1781,180-0.63%1,600-+2.08%--
09/191,1951,1951,1751,1880%2,800-+2.99%--
09/181,1851,1881,1751,188+1.5%1,200-+3.17%--
09/141,1601,1701,1601,170+0.86%1,200-+1.74%--
09/121,1601,1601,1601,160-0.64%400-+0.87%--
09/101,1681,1681,1681,168+2.41%400-+1.43%--
09/061,1401,1401,1401,140-1.3%400--0.87%--
09/051,1551,1551,1551,155+1.32%800-+0.52%--
09/041,1501,1501,1401,140-0.22%1,200--0.61%--
08/311,1681,1681,1431,143-0.44%800--0.39%--
08/301,1481,1481,1481,148-1.5%400--0.04%--
08/291,1651,1651,1651,165-0.21%800-+1.57%--
08/281,1751,1751,1681,168-3.31%800-+2.05%--
08/271,2081,2081,2081,208+0.84%400-+5.83%--
08/241,1731,2181,1731,198+1.91%4,000-+5.32%--
08/231,1631,1751,1631,175+1.95%2,000-+3.8%--
08/221,1731,1731,1531,153-1.07%800-+2.17%--
08/211,1651,1651,1651,165+0.87%400-+3.56%--
08/201,1451,1551,1451,155+2.67%1,200-+2.94%--
08/171,1251,1251,1251,125-0.88%800-+0.54%--
08/101,1351,1351,1351,135+1.79%3,200-+1.61%--
08/081,1131,1151,1131,115-3.25%800-0%--
08/071,1501,1531,1501,153+1.77%800-+3.46%--
08/061,1331,1331,1331,133+4.86%800-+2.03%--
08/021,0801,0801,0801,080-1.82%400--2.53%--
08/011,1751,1951,1001,100-3.72%2,800--0.72%--
07/261,1431,1431,1431,143-1.72%400-+3.21%--
07/241,1681,1681,1601,163-0.64%2,400-+5.2%--
07/231,1731,1731,1501,170-1.47%2,000-+6.27%--
07/201,1501,1881,1501,188+4.86%2,800-+8.25%--
07/191,1331,1331,1331,133+1.57%400-+3.52%--
07/171,1151,1151,1151,115-0.45%400-+2.01%--
07/131,1201,1201,1201,120-1.75%400-+2.47%--
07/051,1401,1401,1401,140-0.87%400-+4.3%--
07/041,1501,1501,1501,150+2%400-+5.31%--
07/031,1351,1351,1281,128+2.5%5,200-+3.25%--
07/021,0901,1001,0901,100+0.46%800-+0.73%--
06/291,0751,0951,0751,095+0.92%1,200-+0.27%--
06/281,0881,0881,0851,085+1.17%800--0.64%--
06/261,0731,0731,0731,073-0.69%400--1.88%--
06/251,0801,0801,0801,0800%3,200--1.28%--
06/221,0701,0801,0701,080-0.46%1,200--1.64%--
06/211,0651,0851,0651,0850%3,600--1.27%--