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
20187/1, 株式併合 5→1
2012
12/281,3401,3451,3201,335+0.38%10,800-+4.05%--
12/271,3451,3451,3201,330+1.53%12,600-+4.23%--
12/261,3351,3451,3101,310-3.32%15,000-+3.31%--
12/251,3551,3651,3451,355+1.88%18,400-+7.54%--
12/211,3401,3501,3051,330-0.37%14,200-+6.4%--
12/201,3401,3651,3301,335-0.37%20,600-+7.57%--
12/191,3251,3451,3201,340+1.52%22,200-+8.85%--
12/181,3051,3251,3051,320+1.15%11,800-+8.11%--
12/171,2951,3201,2951,305+0.77%19,000-+7.67%--
12/141,2901,3051,2901,295+0.39%19,400-+7.56%--
12/131,2851,3001,2851,290+0.39%8,800-+7.86%--
12/121,2801,2951,2801,285+0.39%6,400-+8.07%--
12/111,2601,2801,2601,280+1.59%6,000-+8.29%--
12/101,3001,3151,2601,260-2.7%11,200-+7.23%--
12/071,3101,3151,2901,295+0.78%10,400-+10.87%--
12/061,2701,2851,2601,285+1.18%9,000-+10.78%--
12/051,2701,2701,2601,2700%13,000-+10.24%--
12/041,2301,2751,2101,270-3.05%30,600-+11.01%--
12/031,3401,3401,3001,310-0.38%35,600-+15.22%--
11/301,2451,3151,2451,315+7.79%31,200-+16.58%--
11/291,2101,2251,2001,220+1.24%18,400-+9.03%--
11/281,1851,2101,1851,205+1.69%7,600-+8.27%--
11/271,1851,1951,1751,185+0.85%8,800-+7.05%--
11/261,1951,1951,1751,1750%12,800-+6.53%--
11/221,1801,1901,1701,175+2.17%10,600-+7.01%--
11/211,1401,1551,1401,150+0.88%8,800-+5.41%--
11/201,1201,1451,1201,140+1.79%14,000-+5.07%--
11/191,1101,1201,1051,120+2.28%6,200-+3.8%--
11/161,0951,1051,0851,0950%10,400-+1.96%--
11/151,0851,0951,0851,095+0.92%4,600-+2.43%--
11/141,0951,0951,0801,085-0.91%10,200-+1.97%--
11/131,1001,1201,0951,0950%12,400-+3.3%--
11/121,1101,1101,0951,095-1.35%9,200-+3.89%--
11/091,1051,1101,1051,110+0.45%5,200-+5.92%--
11/081,1001,1151,0901,1050%14,400-+5.94%--
11/071,1051,1051,1001,1050%4,600-+6.45%--
11/061,1001,1051,1001,105+0.45%4,000-+6.97%--
11/051,1001,1001,0951,1000%7,400-+7%--
11/021,0901,1001,0901,100+0.92%12,600-+7.63%--
11/011,0951,0951,0901,090+0.46%7,800-+7.18%--
10/311,0801,0901,0501,085+0.46%14,400-+7.21%--
10/301,0801,0851,0801,0800%7,400-+7.14%--
10/291,0901,0901,0751,080-1.37%5,400-+7.57%--
10/261,0901,0951,0351,095+0.92%9,000-+9.61%--
10/251,0701,1001,0701,085+1.4%15,400-+9.15%--
10/241,0651,0751,0651,070+0.47%11,400-+8.3%--
10/231,0651,0701,0651,0650%7,400-+8.45%--
10/221,0651,0651,0551,065+1.43%10,000-+9.01%--
10/191,0101,0501,0101,050+3.96%9,400-+8.36%--
10/181,0001,0251,0001,010+1%8,400-+5.21%--
10/179951,0009901,000+1.01%10,000-+4.93%--
10/16985995985990+0.51%3,800-+4.54%--
10/15985990985985+0.51%3,800-+4.56%--
10/12975985975980+0.51%6,600-+4.7%--
10/119809809459750%12,200-+4.84%--
10/10960975955975+2.09%5,000-+5.41%--
10/09970970950955+0.53%6,200-+3.69%--
10/05970970925950-2.06%11,600-+3.6%--
10/049951,000935970-2.02%31,200-+6.01%--
10/03990995975990+1.54%11,800-+8.43%--
10/02970980970975+0.52%6,600-+7.03%--
10/01965970965970+1.04%5,200-+6.71%--
09/28970970955960-2.04%3,600-+5.73%--
09/27960985960980+1.03%7,800-+8.05%--
09/26960975960970-1.52%6,400-+7.06%--
09/25955985955985+1.03%6,200-+8.96%--
09/24975990965975+2.09%10,400-+8.09%--
09/219609609559550%9,800-+5.99%--
09/20945955935955+1.06%12,200-+6.23%--
09/19945945930945+1.61%6,600-+5.47%--
09/18945945910930-0.53%13,000-+4.03%--
09/14855950855935+10%54,800-+4.82%--
09/13835890835850+1.19%4,600--4.49%--
09/12835845835840+0.6%3,600--5.72%--
09/11835840835835-1.18%2,200--6.39%--
09/10855855845845-1.17%3,400--5.38%--
09/07845855830855+2.4%11,600--4.36%--
09/06840840830835-1.18%4,000--6.7%--
09/05850850835845-0.59%2,400--5.69%--
09/04880880845850-1.16%3,800--5.35%--
09/03865875860860-1.71%9,200--4.44%--
08/31880890875875-1.69%6,000--2.78%--
08/30915915890890-2.2%5,200--1.22%--
08/29935935910910-3.7%5,800-+1.22%--
08/28940950940945+0.53%5,200-+5.35%--
08/27950955930940+0.53%4,800-+5.15%--
08/24935945930935-0.53%3,000-+4.94%--
08/239259459259400%2,000-+5.74%--
08/22950950935940+0.53%8,800-+5.74%--
08/21910935910935+0.54%5,400-+5.29%--
08/20915945910930-1.06%6,000-+4.73%--
08/17915940905940+2.73%4,600-+5.86%--
08/16905930905915+2.81%10,000-+3.04%--
08/158908908758900%5,000-0%--
08/14875900875890+1.71%4,800--0.34%--
08/13885890875875-1.13%4,000--2.45%--
08/10875885870885+1.14%6,000--1.78%--
08/09870875865875+1.16%6,400--3.31%--
08/088658808658650%6,400--4.84%--
08/07875875855865-1.14%3,200--5.36%--