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
20207/1, 株式分割 1→3
2012
12/28555555549550-0.54%2,826,600-+0.24%--
12/27552556549553+0.73%2,851,800-+0.79%--
12/26548549541549-0.48%3,232,800-+0.06%--
12/25557557549552+0.98%2,276,700-+0.55%--
12/21561561546547-1.26%4,866,000--0.24%--
12/20559560552554-0.84%3,186,300-+1.22%--
12/19554558548558+1.45%3,249,900-+2.07%--
12/18559560550550-1.49%4,421,700-+0.98%--
12/17553560550559+2.51%5,475,900-+2.51%--
12/14547552544545-0.55%10,668,300-+0.18%--
12/13553553546548-0.36%2,983,500-+0.74%--
12/12551553547550+0.06%3,019,500-+1.29%--
12/115505525465500%3,036,600-+1.23%--
12/10548550546550+0.73%2,980,500-+1.23%--
12/07547549545546-0.61%2,483,100-+0.49%--
12/06551554548549-0.06%3,355,200-+1.1%--
12/05544550543549+0.37%3,098,100-+1.17%--
12/04546549543547+0.18%2,302,200-+0.98%--
12/03547549546546+0.31%2,521,200-+0.8%--
11/30546549542545-0.37%4,760,400-+0.68%--
11/29548548544547+0.31%2,633,700-+0.86%--
11/28546550544545-0.3%2,985,900-+0.55%--
11/27547554546547+0.12%4,290,900-+0.86%--
11/26548548542546-0.3%3,525,600-+0.55%--
11/22556557545548-0.6%3,078,900-+0.67%--
11/21547551544551+1.41%2,030,100-+1.29%--
11/20550551542543-0.61%1,942,800--0.31%--
11/19539548536547+2.05%1,974,000-+0.49%--
11/16529536529536+0.94%1,644,000--1.53%--
11/15536536525531-0.69%1,920,900--2.45%--
11/14523536523534+1.58%1,848,900--1.78%--
11/13533533522526-0.94%1,807,800--3.13%--
11/12533536530531-1.61%1,849,200--2.39%--
11/09535545534540-0.06%2,553,300--0.8%--
11/08539542533540-0.43%1,385,700--0.74%--
11/07555555538542-1.57%2,022,900--0.31%--
11/06543552541551+1.41%2,173,500-+1.29%--
11/05545546540543-0.55%1,129,500-+0.06%--
11/02543550541546+0.49%1,949,400-+0.43%--
11/01540545536544+0.8%2,318,100--0.06%--
10/31537542535539+0.87%2,706,600--0.86%--
10/30541543535535-0.93%3,237,300--1.72%--
10/29541541537540-0.18%3,119,100--0.8%--
10/26550552540541-2.29%3,657,300--0.43%--
10/25541554537553+2.22%5,471,100-+1.9%--
10/24553554534541-3.39%7,897,800--0.12%--
10/23564571560560-1.7%2,833,200-+3.57%--
10/22560573558570+1.6%2,969,700-+5.56%--
10/19563564557561-0.59%1,833,600-+4.28%--
10/18559566558564+1.87%2,568,900-+5.09%--
10/17544558543554+2.21%3,555,300-+3.55%--
10/16536544531542+1.25%2,681,400-+1.5%--
10/15532541531535+1.13%2,844,300-+0.44%--
10/12517535517529+0.63%5,499,600--0.5%--
10/11526531523526-0.25%3,923,700--0.94%--
10/10538539524527-3.54%5,280,300--0.5%--
10/09539550538547+1.42%2,796,600-+3.14%--
10/05540543534539-0.31%2,312,100-+1.89%--
10/04537543535541+1.25%2,613,300-+2.4%--
10/03539544533534-0.37%3,277,200-+1.33%--
10/02537540533536-0.37%1,546,200-+1.71%--
10/01541542534538-1.28%1,567,800-+2.09%--
09/28551555539545-1.09%2,405,400-+3.61%--
09/27540552539551+2.1%2,294,400-+4.75%--
09/26538548538540-0.18%1,930,200-+2.99%--
09/25531541529541+1.19%2,841,600-+3.18%--
09/24534540533534-0.25%3,006,600-+2.17%--
09/21530538526536+1.64%1,929,600-+2.62%--
09/20526530524527-0.38%3,292,500-+1.15%--
09/19534534527529-0.31%2,256,600-+1.54%--
09/18529533525531+0.82%2,668,800-+2.05%--
09/14533535524526-0.25%6,899,400-+1.22%--
09/13529529524528-0.13%1,423,500-+1.67%--
09/12519528518528+2.26%1,520,100-+1.8%--
09/11517520511517-0.06%1,546,800--0.45%--
09/10514518512517+0.19%1,472,400--0.39%--
09/07520521514516+0.32%1,947,000--0.39%--
09/065215265135140%2,835,900--0.71%--
09/05510518508514+1.51%2,548,500--0.71%--
09/04509512505507-0.72%2,157,000--2.19%--
09/03517518510510-1.86%2,011,800--1.48%--
08/31518526517520-0.06%2,097,900-+0.58%--
08/30528528519520-1.14%1,138,200-+0.84%--
08/29527532522526+0.32%2,040,600-+2%--
08/28533533523525-0.69%2,663,100-+1.68%--
08/27527533525528+0.51%1,963,200-+2.59%--
08/24529529519526-0.57%1,875,900-+2.27%--
08/23524530521529+1.15%2,560,500-+2.85%--
08/22520524519523+0.71%1,344,300-+1.88%--
08/21520522515519+0.06%1,316,700-+1.17%--
08/20516522514519+0.71%1,528,500-+1.1%--
08/17518520514515-0.77%1,308,300-+0.59%--
08/16517521516519+0.65%1,614,000-+1.57%--
08/15514516509516+0.26%1,911,600-+0.91%--
08/14521522510514-0.84%4,521,900-+0.85%--
08/13513523512519+0.71%1,389,600-+1.7%--
08/10518522514515-1.65%2,268,000-+1.18%--
08/09521526513524+0.38%3,007,200-+3.08%--
08/08518525517522+1.29%3,306,600-+2.69%--
08/07506516505515+1.38%1,768,800-+1.58%--