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
12/28671677669674-0.3%4,078,400--0.44%--
12/27675680668676+0.3%3,380,300-0%--
12/26675678672674+0.15%1,493,400--0.3%--
12/25678678672673+0.15%1,505,200--0.44%--
12/21676685672672-0.3%5,433,500--0.44%--
12/20679680668674-0.88%3,065,7008899億3659万-0.15%42.113.77
12/19683690677680-0.29%3,568,700-+0.89%--
12/18676691675682+0.29%3,751,600-+1.19%--
12/17686688673680+0.89%3,393,500-+0.89%--
12/14679680668674-1.61%4,762,900--0.3%--
12/13700702683685-2.28%2,593,100-+1.18%--
12/12705707699701+0.14%3,153,800-+3.39%--
12/11694703685700+1.16%3,884,000-+3.24%--
12/10692693686692+0.44%3,179,700-+2.22%--
12/07680689679689+1.92%2,285,500-+1.77%--
12/06672681669676+0.75%2,504,600--0.29%--
12/05675678668671-0.45%2,544,900--1.32%--
12/04677678670674-1.61%2,891,800--1.17%--
12/03696698682685-1.44%2,596,800-0%--
11/30694695685695+1.61%4,277,700-+1.16%--
11/29673698672684+3.48%7,368,100--0.73%--
11/28652669649661+2.01%7,384,600--4.62%--
11/27651657643648-0.31%4,706,600--7.03%--
11/266426536416500%5,892,800--7.41%--
11/22653654648650-0.31%3,869,100--8.06%--
11/21670671648652-2.69%6,944,500--8.3%--
11/20678678657670-1.18%6,816,200--6.29%--
11/19680683671678+2.73%4,173,000--5.7%--
11/16654667648660+1.23%6,315,400--8.59%--
11/15671671651652-3.12%4,887,500--10.19%--
11/14670684670673+1.2%3,347,300--7.81%--
11/13690694665665-4.59%4,041,500--9.4%--
11/12707708690697-1.27%4,249,300--5.56%--
11/09708712705706-1.26%2,771,900--4.59%--
11/08705716700715+1.56%3,640,200--3.77%--
11/07700718700704+1%8,730,900--5.5%--
11/06693704690697+1.6%7,820,300--6.82%--
11/05691692676686-0.15%8,146,300--8.66%--
11/02708709682687-3.65%10,751,100--9.01%--
11/01715722707713-0.7%3,295,600--6.06%--
10/31723725709718-0.55%6,599,400--5.77%--
10/30755756716722-3.99%4,249,400--5.62%--
10/29751752747752+0.53%1,468,700--1.96%--
10/267487537457480%3,460,100--2.48%--
10/25764767748748-3.61%5,537,000--2.6%--
10/24767778767776+1.04%2,131,100-+1.04%--
10/23761768760768+0.66%1,452,600-0%--
10/22765765758763-0.39%1,450,100--0.65%--
10/19758767758766+0.92%1,769,300--0.39%--
10/18759764758759-0.13%1,653,900--1.3%--
10/17753763753760+0.26%1,892,200--1.17%--
10/16755761753758+0.4%1,375,100--1.43%--
10/15762763755755-0.26%793,500--1.95%--
10/12760763755757-0.79%2,017,900--1.56%--
10/11760764756763+0.66%1,766,300--0.65%--
10/10760764758758-1.69%1,900,100--1.17%--
10/09767777767771+1.31%1,619,600-+0.65%--
10/05760764756761+0.13%1,396,900--0.65%--
10/04766766753760-1.43%2,635,400--0.78%--
10/03776777761771-1.28%3,149,400-+0.78%--
10/02776784773781+1.69%3,090,400-+2.09%--
10/01789790768768-3.4%2,930,100-+0.39%--
09/28788795783795+1.02%2,213,800-+3.79%--
09/27781787779787+0.64%1,650,600-+2.88%--
09/26785785777782-0.26%2,091,100-+2.36%--
09/25774784773784+0.64%1,991,800-+2.75%--
09/24770780769779+1.7%2,089,400-+2.37%--
09/21764768761766+0.66%2,140,500-+0.66%--
09/20760769755761+0.13%3,157,200-+0.13%--
09/19765766758760-1.04%2,499,500-0%--
09/18769777766768-1.41%3,061,000-+1.19%--
09/14781786767779+0.26%3,931,700-+2.64%--
09/13760777757777+1.83%2,164,600-+2.37%--
09/12760763751763+0.93%1,563,300-+0.53%--
09/11761763751756-1.31%1,884,100--0.53%--
09/10764769758766-0.65%2,292,500-+0.52%--
09/07751771743771+4.33%3,025,500-+1.18%--
09/06730748730739+1.93%2,750,300--3.02%--
09/05738739725725-1.89%3,363,300--5.1%--
09/04742745733739-1.2%2,305,800--3.52%--
09/03756757744748-1.06%1,469,300--2.48%--
08/31759761754756-0.26%2,071,300--1.56%--
08/30756760754758+0.66%1,832,300--1.43%--
08/29765770752753-2.33%2,263,600--2.21%--
08/28781782768771-1.41%3,126,200--0.13%--
08/27780784777782+0.26%1,916,500-+1.16%--
08/24768785766780+1.56%3,888,900-+0.91%--
08/23761768757768+1.32%2,312,900--0.78%--
08/22758763755758+0.26%2,210,600--2.32%--
08/21751758746756+0.8%1,588,100--2.83%--
08/20759759747750-1.7%1,903,700--3.85%--
08/17765767755763+0.13%2,316,200--2.43%--
08/16751762743762+2.97%3,090,800--2.68%--
08/15747751711740-1.86%7,017,100--5.61%--
08/14773773746754-2.33%3,762,200--4.07%--
08/13772775766772+0.26%1,402,500--1.78%--
08/10779780769770-1.16%1,988,300--2.04%--
08/09784784777779-1.39%2,756,300--1.02%--
08/087927957797900%2,198,700-+0.25%--
08/07786795778790+0.64%2,106,800-+0.13%--