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
201412/1, 株式分割 1→2
20131/1, 株式分割 1→100
2012
12/28255255255255-3.96%800-+1.8%--
12/27259265255265+4.95%3,600-+6.43%--
12/26248257248253+1%4,200-+2.64%--
12/25244257244250+1.11%11,80027億1000万+2.04%14.250.86
12/21252255247247-1.1%8,400-+1.75%--
12/202482502482500%4,000-+3.73%--
12/19254255249250-1.38%7,400-+4.17%--
12/18263263252254+1.4%10,000-+6.51%--
12/17252255250250-0.6%3,200-+5.93%--
12/14252254246252+1.21%6,000-+7.02%--
12/132522522492490%3,400-+6.65%--
12/12255256249249-3.5%11,400-+7.58%--
12/11246258246258+5.97%11,000-+12.45%--
12/10245249243243-2.8%6,600-+7.05%--
12/07246250245250-0.2%6,000-+10.62%--
12/06247254244251+1.01%3,600-+11.33%--
12/05266266240248-6.77%24,200-+11.21%--
12/04265273263266+2.7%14,400-+19.82%--
12/03267268256259-8.16%26,400-+17.73%--
11/30304304279282+11.02%175,800-+29.36%--
11/29254254254254+15.98%4,000-+17.59%--
11/28225225218219-3.52%3,600-+2.34%--
11/27240240222227-5.42%4,000-+6.07%--
11/26259262223240-1.44%67,600-+12.15%--
11/22214244214244+16.79%29,800-+13.79%--
11/21210211208209+0.85%1,400--1.65%--
11/20207207207207-1.55%1,000--2.48%--
11/19210210209210+0.72%1,400--0.94%--
11/16205209205209-0.71%5,200--1.18%--
11/15210210210210+0.72%400--0.47%--
11/14210210209209-0.71%1,800--0.71%--
11/132122152102100%4,600-0%--
11/12208210208210+1.2%2,400-0%--
11/09203208203208+2.22%2,400--0.72%--
11/08203204203203-0.98%2,800--2.87%--
11/07208210205205-1.56%1,600--1.91%--
11/062082082082080%3,200--0.36%--
11/05209209208208-0.83%2,200--0.36%--
11/02210219209210-0.71%3,200-+0.48%--
11/01212212212212-3.86%1,200-+1.68%--
10/31210225210220+4.27%11,400-+5.77%--
10/30220220208211-4.09%1,800-+1.44%--
10/29215220214220+2.33%6,400-+5.77%--
10/26212215211215+0.82%3,200-+3.37%--
10/25225225213213-3.51%4,400-+2.52%--
10/24225225220221-1.67%4,000-+6.25%--
10/23222225222225+1.35%1,600-+8.05%--
10/22222222222222-0.34%800-+6.61%--
10/19209223209223+8.54%2,400-+6.97%--
10/18206206200205-0.36%8,200--1.44%--
10/17205206199206+0.61%1,000--2.02%--
10/16200205200205+2.25%600--3.08%--
10/15195200195200+2.56%1,000--5.66%--
10/121941951941950%600--8.45%--
10/11199200195195-2.5%2,800--8.88%--
10/10198200198200+0.13%1,400--6.98%--
10/09199200190200-1.36%4,600--7.95%--
10/05200203200203+3.05%400--7.11%--
10/04200206197197-1.75%4,000--10.68%--
10/03208208200200-2.44%3,200--9.5%--
10/022032052022050%1,800--8.07%--
10/01208208200205-2.84%4,800--8.89%--
09/28204211204211+2.93%2,800--6.64%--
09/27205210204205-0.97%4,400--9.69%--
09/26207207207207-4.17%200--9.21%--
09/252222222152160%3,600--5.26%--
09/24213220213216+2.37%1,400--5.26%--
09/21210211201211-1.17%5,400--7.46%--
09/20214214213214-0.7%1,200--5.95%--
09/19212220212215-1.71%4,400--5.29%--
09/18220220215219-1.69%2,400--3.21%--
09/14221225221223-3.26%2,200--1.55%--
09/132302302302300%200-+2.22%--
09/12235235230230-2.13%600-+2.68%--
09/11233235226235+1.08%2,200-+5.38%--
09/10231233231233+1.09%1,800-+4.73%--
09/07225230225230+2.22%1,200-+4.07%--
09/062292292252250%2,600-+1.81%--
09/052252252252250%200-+1.81%--
09/04230230225225-5.26%1,600-+1.81%--
09/03233238233238-0.63%1,200-+7.47%--
08/31233239230239-0.42%2,400-+7.66%--
08/302402402402400%200-+8.11%--
08/29240243240240-4%1,800-+8.11%--
08/28248250245250+1.01%2,800-+12.61%--
08/27244248235248+5.32%7,400-+11.49%--
08/24234241233235+1.51%1,200-+5.86%--
08/23225232225232+4.04%3,600-+3.81%--
08/22223229222223+0.23%2,400--0.67%--
08/21215245215222+4.47%22,200--1.33%--
08/20205214205213+3.66%6,000--6.39%--
08/17201205198205+1.99%7,800--10.48%--
08/162032031982010%3,200--13.36%--
08/15199201199201-0.74%5,200--14.47%--
08/14203203203203+0.12%1,600--14.92%--
08/13203203200202-0.12%4,000--16.08%--
08/10205205200203-1.34%6,800--17.35%--
08/09205207205205-1.44%2,600--17.24%--
08/08207208205208+0.85%1,400--17.03%--
08/07209209205207+0.73%4,400--18.7%--