株価チャート

2012/08/03～2012/12/28

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
20187/1, 株式分割 1→3
20157/1, 株式併合 10→1
2012
12/28800827797813+0.83%5,400-+14.39%--
12/27817817763807-1.22%16,800-+14.75%--
12/26827843810817-2%10,800-+17.34%--
12/258678678338330%16,800-+20.95%--
12/21833863783833+2.88%41,400-+22.73%--
12/20717810717810+8.48%37,200-+20.9%--
12/19710767710747+9.27%30,600-+12.96%--
12/18693700683683-1.44%7,500-+4.33%--
12/17713713667693-2.35%14,400-+6.5%--
12/14700713693710+1.43%5,100-+9.74%--
12/136977006877000%7,500-+8.86%--
12/12683703683700+1.45%2,100-+9.55%--
12/11727727673690-5.91%5,700-+8.83%--
12/10737750733733+0.46%4,800-+16.4%--
12/07727733713730+1.86%12,300-+16.8%--
12/06683727683717+5.91%21,000-+15.78%--
12/05667677667677+2.53%15,000-+10.03%--
12/04650660647660+1.54%9,600-+7.84%--
12/03640650623650+1.56%7,500-+6.73%--
11/30620640620640+2.13%3,900-+5.44%--
11/29617627617627+1.08%2,400-+3.41%--
11/28627627620620-1.06%3,000-+2.65%--
11/27623627623627+0.53%1,500-+3.92%--
11/266236236236230%600-+3.72%--
11/22627627620623-1.06%5,100-+4.06%--
11/21637637623630-0.53%6,600-+5.53%--
11/20637647633633+1.6%4,200-+6.62%--
11/19620630617623+2.75%3,600-+5.47%--
11/16603613600607+1.11%3,900-+3%--
11/15617617593600+2.86%6,000-+2.04%--
11/145875875835830%2,400--0.46%--
11/13593593583583-0.57%2,400--0.46%--
11/12593600587587-2.22%3,300-+0.28%--
11/09593603593600-1.1%3,000-+2.74%--
11/08597607597607+1.68%2,700-+4.06%--
11/07593597593597+0.56%2,400-+2.87%--
11/06593597593593+0.56%1,200-+2.48%--
11/05590590590590-0.56%600-+2.25%--
11/02597597593593-0.56%1,200-+3.01%--
11/01597597597597-0.56%900-+3.77%--
10/31590600583600+0.56%1,800-+4.35%--
10/30607607593597+0.56%3,300-+4.13%--
10/29617617593593-3.26%3,000-+3.55%--
10/26603617600613+2.22%4,200-+7.23%--
10/25583603583600+2.86%3,600-+5.26%--
10/24580583580583+0.57%1,800-+2.52%--
10/235805805775800%1,800-+1.93%--
10/225905905805800%1,200-+2.11%--
10/19570580570580+1.75%3,300-+2.29%--
10/18567570567570+1.18%2,100-+0.71%--
10/17563563563563-0.59%300--0.29%--
10/16563567557567-0.58%3,300-+0.29%--
10/15570570570570+0.59%600-+1.06%--
10/12557567553567+1.19%1,800-+0.47%--
10/11563573560560-2.89%1,200--0.53%--
10/10567577563577+1.76%900-+2.43%--
10/09567573567567+1.8%900-+0.83%--
10/05557567557557-1.18%2,400--1.12%--
10/04563563563563+1.81%300--0.12%--
10/02550560550553+0.61%2,700--2.06%--
10/01567567550550-0.6%1,500--3%--
09/28567577553553-2.35%3,000--2.75%--
09/27570570567567-0.58%1,200--0.76%--
09/26573573570570-2.29%1,200--0.52%--
09/25583583583583+2.34%1,200-+1.45%--
09/24580580570570-1.72%900--1.04%--
09/215705805705800%2,100-+0.35%--
09/20577580577580+1.75%2,400-+0.17%--
09/19570570570570-0.58%300--1.72%--
09/18570573570573+1.18%600--1.15%--
09/14557567557567+1.8%10,200--2.63%--
09/13553560553557+0.6%2,700--4.84%--
09/125535605535530%2,100--6.06%--
09/11560560553553-1.19%1,800--6.69%--
09/10553577553560+1.2%4,500--6.2%--
09/075575575535530%900--7.78%--
09/065505535505530%900--8.24%--
09/05550553543553+0.61%4,800--8.69%--
09/04550550550550-1.2%1,200--9.84%--
09/03560560553557-0.6%2,700--9.34%--
08/31583583543560-4%6,600--9.09%--
08/30583583583583-0.57%900--5.76%--
08/29593593583587-1.12%1,800--5.38%--
08/28600600593593-1.66%2,400--4.61%--
08/276036036036030%1,500--3.31%--
08/246036036006030%1,200--3.62%--
08/23603603603603+0.56%1,500--3.93%--
08/22600600600600-2.7%600--4.91%--
08/206176236176170%3,900--2.58%--
08/176106176106170%2,700--2.73%--
08/16607617607617+2.21%1,800--3.04%--
08/156076075906030%2,100--5.29%--
08/14587603587603+3.43%1,800--5.58%--
08/13610610580583-5.41%10,800--9.14%--
08/10653680617617-3.65%14,100--4.54%--
08/09640640640640-2.04%600--1.23%--
08/08650653643653+0.51%2,700-+0.67%--
08/07650650650650-0.51%1,500-0%--
08/06657657643653+1.55%1,500-+0.36%--
08/03633643623643+1.58%3,000--1.33%--