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
2012
12/28128130128129+0.78%56,500--4.44%--
12/27132132128128-2.29%106,300--5.19%--
12/26131132129131+0.77%54,400--2.96%--
12/25131131128130-0.76%73,300--3.7%--
12/21133133129131-2.24%98,900--2.96%--
12/20129135128134+3.88%169,20023億7466万-0.74%-5.27
12/19129129125129+0.78%153,400--4.44%--
12/18129130127128-0.78%120,000--5.19%--
12/17133134126129-3.73%278,700--4.44%--
12/14136137133134-2.19%146,300--0.74%--
12/13135138134137+2.24%125,000-+1.48%--
12/12137138133134-2.19%183,700-0%--
12/111391391361370%110,900-+2.24%--
12/10141141137137-2.84%185,500-+2.24%--
12/07142143140141-1.4%48,500-+5.22%--
12/06140144139143+2.14%90,800-+7.52%--
12/05143143138140-2.1%104,600-+6.06%--
12/04139143139143+2.88%76,900-+9.16%--
12/03139142137139+1.46%106,500-+6.92%--
11/30140140134137-1.44%193,500-+6.2%--
11/29144144139139-3.47%223,700-+7.75%--
11/28144150140144+2.86%915,500-+12.5%--
11/27136142134140+2.94%264,500-+10.24%--
11/26131138131136+4.62%233,100-+7.94%--
11/22129131128130+1.56%67,700-+3.17%--
11/21128131128128-0.78%42,100-+2.4%--
11/20132132129129-1.53%50,700-+3.2%--
11/19130133129131+1.55%258,400-+4.8%--
11/16127129126129+1.57%46,700-+3.2%--
11/15125128124127+1.6%39,200-+2.42%--
11/14129129124125-2.34%147,900-+0.81%--
11/13131136128128-0.78%240,500-+3.23%--
11/12131134128129-1.53%187,900-+4.88%--
11/09128131127131+1.55%79,900-+6.5%--
11/08125135125129+3.2%425,200-+4.88%--
11/07132134125125-3.85%222,500-+2.46%--
11/06135144129130-9.72%875,700-+6.56%--
11/05126145124144+18.03%1,844,200-+18.03%--
11/02122129121122+1.67%325,600-+0.83%--
11/01120129119120+1.69%224,400-0%--
10/31119121118118-0.84%58,400--1.67%--
10/301201201191190%42,400--0.83%--
10/29120120119119-0.83%38,300--0.83%--
10/26121121119120-0.83%41,900-0%--
10/25122122119121+0.83%41,000-+0.83%--
10/24121122120120-0.83%41,800-0%--
10/23124124121121-0.82%36,300-+0.83%--
10/22123123120122-0.81%138,900-+1.67%--
10/19124124122123-0.81%53,300-+3.36%--
10/18123125123124+1.64%64,000-+4.2%--
10/17129130122122-2.4%247,500-+3.39%--
10/16121135121125+3.31%920,900-+6.84%--
10/15118123117121+1.68%143,500-+3.42%--
10/12121121117119-0.83%48,900-+2.59%--
10/111171221161200%101,200-+3.45%--
10/10121123116120-0.83%103,100-+4.35%--
10/09133144121121-2.42%583,600-+6.14%--
10/05123126120124+1.64%112,400-+8.77%--
10/04117122117122+3.39%49,300-+7.96%--
10/03117120116118+0.85%64,000-+4.42%--
10/02118120117117-1.68%46,500-+4.46%--
10/01122122118119-0.83%57,500-+6.25%--
09/28115121113120+3.45%205,200-+7.14%--
09/27114116112116+1.75%35,900-+4.5%--
09/261141151131140%26,800-+2.7%--
09/25116116113114-0.87%54,600-+2.7%--
09/241161171131150%64,000-+3.6%--
09/21117118113115-2.54%152,400-+3.6%--
09/20126129118118-9.23%375,600-+7.27%--
09/19117132117130+10.17%667,200-+18.18%--
09/18113121112118+6.31%221,200-+8.26%--
09/14109113109111+0.91%83,700-+2.78%--
09/13111112110110-1.79%59,600-+1.85%--
09/12111112109112+3.7%84,200-+3.7%--
09/11109110108108-0.92%22,300-0%--
09/10108110108109+2.83%53,200-+0.93%--
09/07107108106106-1.85%26,800--1.85%--
09/06106108106108+1.89%23,600-0%--
09/051071081051060%34,900--1.85%--
09/04106107105106+0.95%36,000--1.85%--
09/03107108105105-1.87%54,600--2.78%--
08/31106108105107+0.94%16,700--0.93%--
08/30108108106106-1.85%18,500--1.85%--
08/29110110107108-1.82%38,300-0%--
08/281111111081100%58,900-+1.85%--
08/27110113109110+1.85%52,200-+2.8%--
08/24111111107108-3.57%64,800-+0.93%--
08/23112112110112-0.88%37,200-+4.67%--
08/221111131111130%51,900-+5.61%--
08/21109113109113+3.67%97,200-+5.61%--
08/201091091081090%22,100-+1.87%--
08/17107109106109+2.83%31,300-+1.87%--
08/16106107105106-0.93%13,100--0.93%--
08/15105107105107+0.94%13,800-0%--
08/141061061041060%16,900--1.85%--
08/13105106103106+0.95%28,300--1.85%--
08/10107108101105-3.67%63,400--2.78%--
08/091071091071090%10,900-+0.93%--
08/08108109107109+0.93%16,700-0%--
08/07106109104108+2.86%26,800--0.92%--