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
12/28681685678681+0.15%31,200-+0.15%--
12/27675681675680+0.29%46,900-0%--
12/26675682666678-1.88%53,100--0.15%--
12/25695698690691+0.29%69,100-+1.77%--
12/21695698688689-1.29%45,100-+1.62%--
12/20693699691698+0.29%24,600-+3.1%--
12/19686696686696+1.61%26,400-+2.96%--
12/186886896846850%18,100-+1.63%--
12/17684687683685+0.74%22,500-+1.78%--
12/14680684679680-0.29%35,000-+1.19%--
12/13679682679682+0.44%15,000-+1.49%--
12/12682683679679-0.59%18,200-+1.19%--
12/11682683678683+0.89%23,700-+1.79%--
12/10679683677677-0.15%28,000-+1.04%--
12/076746836746780%27,700-+1.19%--
12/066786806756780%17,000-+1.19%--
12/05672678672678+0.59%20,300-+1.19%--
12/046716776716740%8,800-+0.75%--
12/036776776736740%8,500-+0.75%--
11/306746796746740%16,400-+0.75%--
11/29675676671674+0.45%13,400-+0.6%--
11/28674674671671-0.59%13,400-+0.15%--
11/27666676665675+0.45%25,900-+0.75%--
11/26672675668672-0.15%20,100-+0.3%--
11/22670674668673+0.9%14,000-+0.3%--
11/21674675667667-0.45%15,600--0.6%--
11/20673674670670-0.3%11,300--0.15%--
11/19669672669672+0.6%15,400-+0.15%--
11/16660668660668+0.15%11,300--0.45%--
11/15657669657667+1.52%10,200--0.6%--
11/14660663656657-0.9%13,500--2.09%--
11/13672672660663+0.15%12,100--1.19%--
11/12664665662662-0.3%9,100--1.34%--
11/09663665663664-0.3%6,600--1.19%--
11/08668669664666-0.15%10,600--0.89%--
11/076726736676670%8,300--0.74%--
11/06672672667667-0.74%15,500--0.74%--
11/05675675671672-0.3%9,200-0%--
11/02670675670674+0.75%8,300-+0.3%--
11/01672676664669-0.45%11,900--0.45%--
10/31666678663672+1.97%15,200-+0.15%--
10/30677677659659-2.66%28,100--1.64%--
10/29680681676677-1.17%19,100-+1.04%--
10/26683686680685+0.59%16,400-+2.39%--
10/256816826806810%7,800-+2.1%--
10/24675682674681+0.15%6,000-+2.25%--
10/23679683676680+0.44%18,200-+2.41%--
10/226766796706770%10,800-+2.11%--
10/19677677675677+0.15%8,700-+2.27%--
10/18675678671676+0.9%15,900-+2.42%--
10/17671675669670+0.3%15,600-+1.82%--
10/166666706666680%3,500-+1.67%--
10/15669670666668-0.3%5,500-+1.98%--
10/12671673668670+0.45%15,100-+2.45%--
10/11668668665667+0.45%7,400-+2.3%--
10/10664665663664-0.9%5,700-+2%--
10/09669675669670+0.15%14,100-+3.08%--
10/05666672665669+1.06%15,300-+3.24%--
10/04660665657662-0.6%11,200-+2.32%--
10/03670671662666-0.75%15,200-+3.1%--
10/02664672663671-0.15%14,700-+4.03%--
10/01675675668672-0.3%16,900-+4.51%--
09/28667674666674+0.9%25,500-+4.98%--
09/27669669661668+1.37%39,900-+4.21%--
09/26651659648659+1.23%44,900-+3.13%--
09/25645651645651+0.31%18,100-+1.88%--
09/24643649642649+0.78%13,200-+1.72%--
09/21643645643644+0.16%9,700-+1.1%--
09/20646646643643-0.46%2,300-+1.1%--
09/19648648642646-0.31%5,800-+1.57%--
09/186496496446480%15,100-+2.05%--
09/14639648639648+1.57%22,900-+2.21%--
09/13639641636638+0.16%15,000-+0.79%--
09/12635638635637+0.16%5,900-+0.63%--
09/116366366356360%3,700-+0.63%--
09/10634636630636+0.95%5,700-+0.63%--
09/07631635629630-0.16%15,500--0.16%--
09/066286316266310%12,200-+0.16%--
09/05631632629631+0.16%11,300-+0.16%--
09/04638638630630-0.63%11,200-+0.16%--
09/03634637632634+0.48%6,700-+0.79%--
08/31634634630631-0.47%5,300-+0.48%--
08/30636638634634-0.31%2,400-+0.96%--
08/29635640634636-0.47%13,300-+1.44%--
08/286436456396390%16,200-+2.08%--
08/27644649639639-0.78%16,900-+2.24%--
08/24637644636644+1.1%16,300-+3.21%--
08/23637638634637+0.31%8,500-+2.08%--
08/22635635631635-0.31%8,700-+1.76%--
08/21635637630637+1.11%21,000-+2.08%--
08/20629633629630+0.48%10,100-+1.12%--
08/17630630621627-0.48%24,100-+0.48%--
08/16629630628630+0.16%13,500-+0.96%--
08/15629631624629+0.48%18,700-+0.64%--
08/14624627621626+0.48%12,700-0%--
08/13628629618623-0.8%14,700--0.48%--
08/10629629626628-0.16%10,000-+0.16%--
08/09627630626629+0.32%9,700-+0.32%--
08/08622627620627+1.13%19,200--0.16%--
08/07616622616620+0.32%14,700--1.27%--