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
20141/1, 株式分割 1→100
2012
12/28225228223228+0.31%23,200--9.52%--
12/27229229223227+0.4%23,600--10.51%--
12/26228228222226-0.88%37,200--11.56%--
12/25228232225228-2.18%53,700--11.47%--
12/21240242233234-2.75%32,300--10.54%--
12/20240247240240+0.04%37,400--8.36%--
12/19244245237240-1.64%33,800--8.75%--
12/18249250244244-0.77%21,300--7.92%--
12/17247252244246+0.78%28,400--7.9%--
12/14245247242244-0.53%15,000--8.61%--
12/13243247239245+1.78%18,100--8.13%--
12/12243244238241-3.21%50,500--10.07%--
12/11256257245249-4.08%53,000--7.09%--
12/10263265257260-1.07%15,400--3.49%--
12/07257262256262-0.61%16,000--2.09%--
12/06255265255264+0.76%27,000--1.12%--
12/05260262256262-0.23%40,400--1.87%--
12/04263268261263-2.12%39,100--1.28%--
12/03274274262268-2.08%39,400-+1.25%--
11/30271274265274+0.37%25,900-+3.79%--
11/29267273263273+2.25%28,400-+4.2%--
11/28265270264267-0.74%23,200-+2.3%--
11/27264269262269+2.99%40,100-+3.46%--
11/26270270261261-4.81%56,900-+0.46%--
11/22279279268274-1.61%61,200-+5.95%--
11/21283283271279-1.41%54,400-+8.1%--
11/20288290280283-2.48%86,100-+10.08%--
11/19300337289290-0.07%227,900-+13.32%--
11/16277290269290+6.38%107,800-+14.29%--
11/15263273261273+2.9%85,600-+8.29%--
11/14272275261265-5.29%141,300-+5.66%--
11/13286336279280-2.1%862,100-+12.45%--
11/12258305257286+11.76%275,700-+15.79%--
11/09248257247256+1.91%34,600-+4.02%--
11/08250253245251-0.71%49,300-+2.91%--
11/07255259252253-1.98%41,000-+4.5%--
11/06255260250258+0.51%69,400-+7.5%--
11/05248265247257+4.01%104,000-+7.86%--
11/02242249240247+2.24%38,000-+4.58%--
11/01242242236241-0.25%13,300-+3.16%--
10/31240243230242+0.75%26,300-+3.86%--
10/30242243240240-1.07%20,000-+3.53%--
10/29242243240243+0.33%12,300-+5.11%--
10/26243244241242+0.33%14,900-+5.68%--
10/25242244241241-0.12%27,400-+5.79%--
10/24243248241242-2.62%24,200-+6.86%--
10/23250254246248+0.2%20,600-+10.71%--
10/22245248241248+2.7%25,200-+10.99%--
10/19251253240241-4.55%60,600-+9.05%--
10/18251256247253-1.83%58,700-+14.77%--
10/17262271247257+0.23%138,400-+17.98%--
10/16246262243257+2.8%150,100-+18.8%--
10/15245252235250+2.76%89,300-+16.64%--
10/12233259229243+5.98%244,000-+14.58%--
10/11223230220229+2.73%93,200-+9.14%--
10/10228254223223-3.84%209,400-+6.75%--
10/09243250229232-8.34%372,900-+11%--
10/05253253253253+24.62%473,500-+21.68%--
10/04210210203203-0.78%3,100--1.88%--
10/03205208202205-0.24%12,400--1.11%--
10/02207208205205-0.87%10,000--1.35%--
10/01208208205207-0.48%5,000--0.48%--
09/28209210205208-0.38%5,600-0%--
09/27208209205209+0.34%13,100--0.1%--
09/26214216207208-1.09%30,600--0.43%--
09/25208230207210+0.96%70,300-+0.19%--
09/24206209206208+1.51%9,000--0.76%--
09/21207210204205-0.82%9,500--2.7%--
09/20202215202207+2.53%15,400--1.9%--
09/19201205201202+0.6%17,000--4.76%--
09/18210210201201-4.43%11,400--5.77%--
09/142132142082100%10,100--1.41%--
09/13210213209210+0.96%7,800--1.87%--
09/122062112052080%7,700--2.8%--
09/11200210200208+3.07%10,600--3.7%--
09/10204204200202+0.8%9,100--7%--
09/07203205200200-1.48%38,500--8.17%--
09/06205207203203-0.78%3,500--7.21%--
09/05204206203205+0.29%7,300--6.91%--
09/04205210203204-0.39%10,000--8.02%--
09/03213214203205-3.85%22,100--8.07%--
08/31214217213213-1.75%6,200--4.39%--
08/30216218215217-0.73%4,700--3.13%--
08/29215219215219+2.25%3,300--2.84%--
08/28219220213214-2.46%13,500--4.98%--
08/27225225217219+1.34%10,700--3.01%--
08/24215219215216+0.09%5,900--4.29%--
08/23216218215216-1.32%5,000--4.8%--
08/22219221215219-0.77%2,900--3.52%--
08/21216221213221+1.05%14,300--3.2%--
08/20220223214218-1.71%8,400--4.21%--
08/17225225219222-1.68%9,000--2.97%--
08/16217226216226+2.73%10,600--1.31%--
08/15217220211220+1.38%6,300--4.35%--
08/14218220215217-0.46%3,400--6.06%--
08/13225225210218-3.2%13,800--6.03%--
08/10226228225225-0.53%6,300--3.35%--
08/09228233226226-4.87%10,700--2.83%--
08/08232240232238-0.34%5,000-+1.71%--
08/07229242224239+4.33%14,900-+2.05%--