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
20241/1, 株式分割 1→2
2012
12/28616616605606-1.7%35,200--4.5%--
12/27625625616616-0.4%24,200--2.99%--
12/26634634606619-4.92%98,000--2.44%--
12/25651654650651-0.08%135,800-+2.76%--
12/21653656651651+0.15%38,800-+3.17%--
12/20653655650650-0.31%42,600-+3.34%--
12/19632656632652+1.72%82,000-+4.15%--
12/18640643640641+0.31%33,400-+2.89%--
12/17632640630639+1.03%31,000-+2.9%--
12/14630638627633+0.32%40,000-+2.18%--
12/13624631624631+0.96%18,600-+2.19%--
12/12629629624625-0.64%20,200-+1.54%--
12/11631631626629-0.48%19,800-+2.53%--
12/10631633630632-0.47%15,600-+3.36%--
12/076346356316350%14,000-+4.19%--
12/06635635631635-0.24%20,600-+4.7%--
12/05635636632636-0.16%15,800-+5.47%--
12/046376386356370%13,600-+6.17%--
12/03637639635637-0.31%19,800-+6.7%--
11/30643646625639-0.23%37,200-+7.58%--
11/29646647639641+0.39%15,800-+8.38%--
11/28644675618638-0.78%53,800-+8.5%--
11/27628643624643+2.55%23,600-+9.91%--
11/26617630617627+1.79%24,400-+7.73%--
11/22620620615616+0.16%15,800-+6.21%--
11/21609618608615+1.65%28,200-+6.59%--
11/20605610600605+0.92%22,400-+5.22%--
11/19595600595600+1.1%12,400-+4.62%--
11/16588593585593+0.68%12,600-+3.85%--
11/15588590588589+0.43%12,000-+3.51%--
11/14587589585587-0.09%8,200-+3.26%--
11/13582588582587+0.69%19,800-+3.71%--
11/12585590581583-0.09%13,600-+3.19%--
11/09583586579584+0.6%10,400-+3.46%--
11/08583586577580-1.02%22,200-+3.02%--
11/07581586580586+1.03%9,600-+4.46%--
11/06576580576580+0.87%14,000-+3.57%--
11/05570576570575+1.05%13,000-+2.86%--
11/02570571567569+0.18%12,000-+1.97%--
11/01569569566568+0.62%4,200-+1.97%--
10/31567569564565-0.27%11,200-+1.35%--
10/30566568564566+0.27%14,000-+1.8%--
10/29563565563565+0.27%8,600-+1.53%--
10/26564565562563-0.09%8,400-+1.44%--
10/25564565563564+0.09%3,600-+1.71%--
10/24561565561563-0.18%3,200-+1.62%--
10/23565566562564-0.09%5,800-+1.99%--
10/22564565556565+0.8%10,000-+2.08%--
10/19558560555560+0.36%9,800-+1.45%--
10/18556561555558+0.54%8,600-+1.27%--
10/17554558552555+0.18%7,200-+0.73%--
10/16555555553554+0.27%4,800-+0.73%--
10/15551554551553+0.27%6,200-+0.64%--
10/12557558551551-0.27%10,200-+0.36%--
10/11558558553553-0.18%4,400-+0.82%--
10/10553563552554+0.27%8,800-+1%--
10/09554555552552-0.09%8,200-+0.91%--
10/05551553551553+0.09%2,200-+1.01%--
10/04551552550552+0.36%4,200-+0.91%--
10/03554554550550-0.27%6,200-+0.55%--
10/02552556551552-0.09%3,400-+1.01%--
10/01555555549552+0.18%5,000-+1.1%--
09/28555555551551-0.54%3,000-+1.1%--
09/27556556548554-0.45%8,000-+1.65%--
09/26550557549557+1.27%8,200-+2.11%--
09/25546550546550+0.37%5,400-+1.01%--
09/24549550546548-0.27%5,000-+0.64%--
09/215495495495490%1,000-+0.92%--
09/205495495485490%1,800-+1.1%--
09/19549549546549+0.09%4,400-+1.1%--
09/18549549548549+0.18%8,000-+1.01%--
09/14548548545548+0.09%12,400-+1.01%--
09/13547547546547+0.18%3,400-+0.92%--
09/12542546540546+0.65%3,800-+0.74%--
09/11543543538543+0.28%2,800-+0.28%--
09/10543543538541+1.22%4,600-0%--
09/07536540534535-0.19%4,400--1.02%--
09/06544544534536-1.74%6,800--0.65%--
09/05540546533545+1.02%6,200-+1.3%--
09/04544546531540-0.74%4,000-+0.47%--
09/03546547544544-0.28%5,200-+1.4%--
08/31545547545545+0.37%2,200-+1.87%--
08/30546546543543-0.37%4,600-+1.69%--
08/29541546541545+0.93%1,000-+2.25%--
08/28547548540540-1.19%7,800-+1.5%--
08/27544547544547+1.02%1,800-+2.92%--
08/24540543540541-0.18%2,800-+2.08%--
08/23541543540542+0.18%1,800-+2.46%--
08/22543543541541-0.55%1,800-+2.46%--
08/21544544543544+0.65%2,000-+3.23%--
08/20543545541541-0.46%6,800-+2.76%--
08/17531545531543-0.55%12,400-+3.43%--
08/16544546536546+0.65%5,200-+4.2%--
08/15543543537543+0.46%3,600-+3.73%--
08/14533540533540+0.09%4,800-+3.45%--
08/13537540537540+0.47%1,800-+3.55%--
08/105375375355370%2,600-+3.07%--
08/09530537530537+0.47%8,200-+3.27%--
08/08535537530535-0.09%5,800-+2.99%--
08/07549565526535+3.18%38,600-+3.08%--