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
20197/1, 株式併合 4→1
2012
12/281,2601,2601,1921,2000%56,325-+4.53%--
12/271,2161,2281,1881,200-0.66%18,125-+4.8%--
12/261,1721,2201,1641,208+3.07%25,950-+5.5%--
12/251,1601,2321,1481,172+1.38%55,950-+2.18%--
12/211,1761,2041,1321,1560%44,350-+1.05%--
12/201,1441,1721,1441,156+1.05%18,700-+1.23%--
12/191,1081,1481,1081,144+3.25%17,100-+0.35%--
12/181,1041,1361,0841,108+0.73%23,275--2.64%--
12/171,1241,1241,0961,100-0.72%7,250--3.42%--
12/141,1201,1201,0841,108+0.36%13,000--2.81%--
12/131,0801,1401,0801,104+1.47%29,600--3.33%--
12/121,0921,1121,0801,088-3.89%20,550--5.06%--
12/111,1441,1441,1201,132-0.7%15,100--1.82%--
12/101,1441,1561,1321,140-0.35%8,550--2.23%--
12/071,1481,1521,1321,144-1.38%21,050--2.14%--
12/061,1361,1801,1361,160+1.75%36,200--0.68%--
12/051,1521,1561,1281,140-0.35%10,450--1.98%--
12/041,1441,1561,1401,1440%10,150--1.29%--
12/031,1401,1561,1401,144-1.04%7,875--1.04%--
11/301,1601,1681,1401,156-0.34%11,450-+0.35%--
11/291,1481,1641,1401,160+1.05%14,050-+1.05%--
11/281,1761,1841,1441,148-2.38%28,150-+0.44%--
11/271,1481,2001,1481,176+2.44%21,025-+3.16%--
11/261,1761,1801,1441,148-1.03%13,875-+1.23%--
11/221,1441,1681,1361,160+2.11%14,925-+2.65%--
11/211,1601,1841,1361,136-4.7%52,025-+0.89%--
11/201,2401,2481,1801,192-5.1%81,050-+6.05%--
11/191,1401,3601,1361,256+13.36%379,875-+12.04%--
11/161,0921,1081,0721,108+1.84%28,550--0.45%--
11/151,0721,1001,0641,088-1.45%26,725--1.89%--
11/141,1161,1321,1041,104-0.36%12,700--0.18%--
11/131,1601,1801,0961,108-1.77%79,725-+0.54%--
11/121,1201,1961,0641,128+0.36%112,575-+2.73%--
11/091,1481,1601,1161,124-4.1%32,200-+2.74%--
11/081,1881,2281,1681,172-2.33%67,650-+7.62%--
11/071,3121,3361,1801,200-5.06%166,625-+10.91%--
11/061,4121,4321,2481,264-12.22%209,300-+17.69%--
11/051,3161,5001,2921,440+16.88%745,650-+35.21%--
11/021,0961,3321,0881,232+12%438,025-+17.78%--
11/011,0601,1441,0561,100+4.17%92,150-+6.08%--
10/311,0441,0681,0401,056+1.54%15,550-+2.23%--
10/301,0481,0561,0401,040-0.76%5,300-+0.78%--
10/291,0641,0641,0401,048-1.13%10,800-+1.55%--
10/261,0441,0641,0441,060+1.53%11,875-+2.81%--
10/251,0441,0601,0401,044-0.76%11,425-+1.46%--
10/241,0401,0721,0361,0520%12,850-+2.14%--
10/231,0721,0721,0441,052+0.38%8,425-+2.33%--
10/221,0401,1121,0241,048+0.77%21,675-+2.14%--
10/191,0521,0521,0321,040-1.14%6,800-+1.66%--
10/181,0801,0841,0241,052-2.59%19,525-+3.04%--
10/171,1201,1481,0561,080-4.26%70,750-+6.09%--
10/161,0681,1321,0281,128+7.22%93,000-+11.24%--
10/151,0201,0521,0121,052+3.95%15,750-+4.37%--
10/121,0401,0401,0121,012-0.39%6,825-+0.7%--
10/111,0041,0521,0001,016+1.6%15,950-+1.2%--
10/101,0161,0241,0001,000-1.19%12,600--0.3%--
10/091,0681,1401,0041,012-0.39%103,425-+0.9%--
10/051,0081,0209961,016+1.2%6,150-+1.3%--
10/041,0001,0049921,004+0.4%5,825-+0.2%--
10/031,0081,0089921,000-0.79%6,700--0.1%--
10/021,0201,0481,0081,008-1.56%5,350-+0.7%--
10/019961,0249961,024+4.07%5,550-+2.3%--
09/28988996984984-1.6%8,025--1.5%--
09/271,0081,0089921,000-0.79%6,825-+0.1%--
09/261,0121,0161,0041,008-1.56%7,400-+0.9%--
09/251,0281,0321,0121,0240%2,850-+2.5%--
09/241,0281,0321,0041,0240%8,775-+2.61%--
09/211,0401,0521,0121,024+0.39%12,625-+2.71%--
09/201,0521,0801,0201,020-4.85%29,725-+2.41%--
09/191,0081,1721,0081,072+7.2%155,875-+7.85%--
09/189921,0609801,000+0.4%15,900-+0.91%--
09/14984996984996+1.22%4,450-+0.61%--
09/139801,000976984+0.41%9,375--0.61%--
09/12976984976980+0.41%3,200--1.11%--
09/11980988972976-0.81%4,300--1.61%--
09/109809889769840%1,775--0.91%--
09/07980984980984+0.82%2,850--0.91%--
09/06988992976976-1.21%5,750--1.81%--
09/05996996980988-0.8%5,275--0.8%--
09/04992996984996+0.4%5,950-0%--
09/03992996984992-0.8%3,825--0.4%--
08/319921,0009801,000+0.81%6,175-+0.3%--
08/301,0041,004984992-0.4%5,675--0.5%--
08/299881,004988996+0.81%3,025--0.1%--
08/281,0081,040980988-1.98%13,700--0.9%--
08/279841,0129841,008+3.28%5,750-+1.1%--
08/24980984960976-1.61%12,900--2.11%--
08/23988996984992-0.8%17,450--0.8%--
08/221,0001,0049921,0000%9,950--0.1%--
08/211,0001,0049921,000+0.4%6,525--0.2%--
08/201,0041,016996996-0.8%13,650--0.8%--
08/179921,0089881,004+1.21%8,850--0.1%--
08/16988992984992+0.81%2,075--1.49%--
08/159889969849840%2,875--2.38%--
08/149881,000984984-0.4%2,725--2.57%--
08/139961,000956988-0.8%8,125--2.47%--
08/109961,0009929960%5,825--1.87%--
08/091,0041,008996996-1.19%3,875--2.06%--
08/089961,0089961,008+1.2%7,625--1.18%--
08/071,0081,008996996-0.8%2,600--2.64%--