株価チャート

2012/07/23～2012/12/18

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
20134/1, 株式分割 1→1.2
2012
12/182482522432480%5,280-+8.44%--
12/17243249242248+2.41%4,200-+9.4%--
12/14238243238243+2.46%7,320-+7.3%--
12/13240240232237+1.43%3,000-+5.65%--
12/12238238233233-0.71%3,480-+4.63%--
12/112372462352350%4,200-+5.86%--
12/10231235229235+0.36%1,560-+6.82%--
12/07237238233234+1.44%7,080-+7.42%--
12/06225231225231+1.47%3,000-+6.37%--
12/05223233223228-2.15%6,360-+5.81%--
12/04238238225233-3.46%7,800-+8.64%--
12/03249249234241-3.67%16,320-+13.6%--
11/30243263238250+3.81%29,760-+19.05%--
11/29229242228241+5.86%19,920-+15.79%--
11/28225228221228+3.02%6,600-+10.44%--
11/27223224221221+2.32%9,480-+7.72%--
11/26213218213216+1.57%4,560-+5.8%--
11/22213213209213-0.39%5,400-+5.2%--
11/21213213208213+0.79%2,880-+6.14%--
11/20217217205212-0.39%8,400-+6.37%--
11/19213217209213+2.41%4,680-+7.32%--
11/16208216206208-1.19%4,080-+5.33%--
11/15216221198210-2.33%20,280-+7.69%--
11/14227229213215-10.42%92,520-+10.82%--
11/13200273191240+16.13%295,560-+24.35%--
11/12211211198207-1.59%2,520-+8.2%--
11/09204210196210+2.86%12,480-+10.53%--
11/082022062012040%6,360-+8.6%--
11/07200204198204+0.41%3,960-+8.6%--
11/06203204196203+2.95%8,880-+8.73%--
11/05192200192198+3.04%7,200-+6.76%--
11/02193193188192-1.71%3,240-+3.6%--
11/01188195188195+4%7,080-+5.98%--
10/311941941871880%5,400-+3.02%--
10/30188188187188-2.17%5,880-+3.59%--
10/29193194191192-0.43%1,680-+6.48%--
10/26192193189193-3.35%1,560-+7.54%--
10/25194199192199-1.24%9,360-+12.52%--
10/24193203192202+6.61%4,440-+15.24%--
10/23198198183189+0.89%11,880-+9.34%--
10/22185213185188+4.17%23,160-+9.01%--
10/19184184180180+1.41%600-+5.88%--
10/18183183178178-1.84%240-+5.03%--
10/17179181174181+0.46%4,680-+7.64%--
10/16175181175180+3.85%2,280-+7.78%--
10/15177179173173-3.26%3,720-+5.05%--
10/12187188178179-1.83%1,440-+8.59%--
10/11190192177183-4.78%8,760-+11.96%--
10/10174192174192+9.52%6,840-+18.31%--
10/09183183174175-2.33%1,800-+9.38%--
10/05183187171179-0.46%9,360-+12.68%--
10/041811861751800%8,760-+14.65%--
10/03179180169180+0.47%6,720-+15.38%--
10/02170182166179+5.39%7,560-+16.34%--
10/01188188164170-8.52%40,560-+11.11%--
09/28172238169186+8.25%123,000-+22.26%--
09/27158173158172+10.16%19,200-+14.44%--
09/26159159155156-2.09%6,240-+4.59%--
09/25158159158159+0.53%600-+7.55%--
09/24155159155158+2.15%3,000-+6.98%--
09/21154161154155+2.2%4,320-+5.44%--
09/20151162151152+2.25%13,920-+3.17%--
09/19152152148148-3.26%1,440-+1.6%--
09/18153154150153-0.54%8,280-+5.02%--
09/141471541471540%4,800-+6.32%--
09/13150154149154+2.78%7,680-+7.06%--
09/121501511491500%7,800-+4.17%--
09/11150150146150+0.56%1,320-+4.9%--
09/10147149146149-0.56%1,080-+5.05%--
09/071431501431500%4,200-+5.63%--
09/05146150146150+3.45%3,360-+6.38%--
09/04150150145145-3.33%3,000-+3.57%--
09/031481571451500%18,840-+7.14%--
08/31150152146150+5.26%9,480-+7.91%--
08/30146146143143+2.4%2,760-+3.26%--
08/29139139139139-1.76%720-+1.58%--
08/27142142142142+1.8%360-+3.41%--
08/24143143139139-1.76%960-+1.58%--
08/23142142142142-1.16%120-+3.41%--
08/221431431431430%2,160-+4.62%--
08/21145150140143-1.71%1,440-+4.62%--
08/201461501461460%2,760-+6.45%--
08/17147147143146+2.94%3,000-+6.45%--
08/15138146138142-2.86%2,640-+4.17%--
08/14138146138146+2.94%1,800-+7.23%--
08/13150150142142-1.16%8,400-+4.17%--
08/10138148138143+6.83%5,280-+5.39%--
08/091341341341340%240--1.35%--
08/081341341341340%480--1.35%--
08/07138138134134-2.42%2,280--2.07%--
08/06135138135138+0.61%1,080-+0.36%--
08/03134142134137+1.86%720--0.97%--
08/021341341341340%360--3.48%--
08/01133139133134+2.55%3,480--3.48%--
07/31130131130131+1.95%840--5.88%--
07/30133136128128-2.53%3,120--8.33%--
07/27129133127132+6.76%2,640--5.95%--
07/25126128123123-4.52%3,480--11.9%--
07/24128130127129-3.12%2,640--7.74%--
07/23141141129133-3.03%9,960--5.44%--