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
12/28345348340348+0.87%68,300--4.66%--
12/273423513413450%112,400--5.99%--
12/26358360341345-7.01%272,500--7.01%--
12/25390390366371-5.36%208,900--0.54%--
12/21385417375392+13.62%1,063,800-+5.66%--
12/20335361332345+2.68%92,200--6.25%--
12/19338338330336-0.59%68,000--8.2%--
12/18352353336338-3.98%76,900--7.4%--
12/17357357348352-0.56%69,200--3.56%--
12/14351361347354+0.28%87,200--3.01%--
12/13355374353353-2.49%119,600--3.55%--
12/12378379360362-3.21%141,000--1.63%--
12/11390392372374-5.08%166,700-+1.08%--
12/10395418392394+0.77%205,000-+5.63%--
12/07396409386391-4.4%251,200-+5.11%--
12/06379418376409+9.95%572,600-+11.14%--
12/05375381369372+0.81%96,000-+3.05%--
12/04370383368369+0.54%115,500-+3.65%--
12/03370374366367+0.27%66,800-+4.56%--
11/30368382365366-1.08%89,000-+5.78%--
11/29360398360370+2.21%167,500-+8.19%--
11/28365379361362-4.99%211,300-+7.42%--
11/27368408357381+4.38%586,300-+14.41%--
11/26369373359365-2.14%205,400-+11.62%--
11/22396400364373-4.11%400,600-+15.84%--
11/21432440388389-14.69%1,066,600-+22.71%--
11/20431471421456+16.62%3,169,500-+46.62%--
11/19343391336391+25.72%654,500-+29.47%--
11/16302318302311+0.65%109,100-+5.07%--
11/15305317295309+3%166,600-+5.46%--
11/14316319297300-2.6%200,500-+3.45%--
11/13366372302308-12%731,400-+6.94%--
11/12341374333350+1.45%593,800-+22.38%--
11/09374379341345-9.21%544,300-+21.91%--
11/08393417370380-4.52%416,900-+35.71%--
11/07409423381398-3.86%598,100-+44.73%--
11/06506509408414-8%2,315,600-+53.33%--
11/05426450411450+21.62%1,011,200-+70.45%--
11/02295370294370+27.59%2,095,400-+43.97%--
11/01273321257290+20.33%1,711,800-+14.17%--
10/31234241234241-0.41%13,700--5.12%--
10/30247247236242-1.22%34,500--5.47%--
10/29245250242245-0.41%12,800--5.04%--
10/26258258242246-3.53%76,200--5.38%--
10/25255257251255-0.39%42,600--3.04%--
10/24250261249256+1.59%65,000--3.4%--
10/23255260247252+0.8%118,800--5.62%--
10/22236290235250+6.84%511,900--7.06%--
10/19236237232234-2.09%28,600--13.65%--
10/18235246232239+2.14%75,800--12.77%--
10/17242247233234-4.88%119,700--15.52%--
10/16235303228246+6.49%561,900--11.83%--
10/15230233227231+0.43%19,400--18.09%--
10/12239244229230-3.77%40,300--19.3%--
10/11256257237239-7.72%69,300--17.01%--
10/10259260256259-1.15%14,800--11%--
10/09281281260262-2.96%45,900--10.58%--
10/05265270256270+3.05%29,000--8.78%--
10/04262266260262-0.76%12,500--12.08%--
10/03262272262264-1.49%13,200--12%--
10/02271271264268-1.11%7,200--11.26%--
10/01271276260271-1.81%37,400--10.86%--
09/28285285272276-3.16%27,700--9.8%--
09/27288291283285-1.04%17,600--7.47%--
09/26290291288288-1.37%11,900--6.8%--
09/25297297290292-2.01%27,900--5.81%--
09/24302308298298-1.65%37,300--4.18%--
09/21305305303303-1.94%5,700--2.88%--
09/20310310302309-0.32%15,000--0.96%--
09/19309314300310+0.32%51,900--0.96%--
09/18317317305309+2.32%50,100--1.28%--
09/143003023003020%19,400--3.82%--
09/13302305301302-0.33%8,000--3.82%--
09/123033043013030%3,600--4.11%--
09/11303306300303-0.66%13,500--4.42%--
09/10310313300305-1.29%12,700--4.09%--
09/07305309300309+0.32%25,600--3.13%--
09/06307308305308-0.32%6,300--3.75%--
09/05312312307309-1.59%13,100--3.74%--
09/04315316310314-0.32%9,100--2.48%--
09/03312319312315-1.25%7,700--2.48%--
08/31314319311319-0.93%14,800--1.85%--
08/303233233163220%9,600--1.23%--
08/29313322313322+0.63%6,300--1.53%--
08/28314320310320+1.91%12,400--2.44%--
08/27312317311314-0.95%15,600--4.85%--
08/24324324315317+0.32%8,500--4.23%--
08/23310316310316+0.96%16,100--5.11%--
08/223153153113130%8,300--6.57%--
08/21315316310313-1.26%12,700--6.85%--
08/20320320314317+0.32%10,400--6.21%--
08/17323323315316-1.25%8,000--6.78%--
08/16312325312320+1.59%12,400--5.88%--
08/15315322312315-1.56%11,500--7.89%--
08/14319327315320-1.54%13,000--6.71%--
08/13314325307325+1.88%12,900--5.8%--
08/10320321310319-4.78%39,900--7.8%--
08/09336336320335-0.89%10,300--3.46%--
08/08318338318338+4%9,900--2.87%--
08/07320325319325-0.61%11,500--6.88%--