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
12/281121151121140%31,000-+2.7%--
12/27115116113114+0.88%48,000-+2.7%--
12/26112114112113+0.89%11,000-+1.8%--
12/25110113110112+1.82%40,000-+1.82%--
12/21113114110110-2.65%24,000-0%--
12/20114114112113-0.88%4,000-+2.73%--
12/19115115112114-0.87%22,000-+3.64%--
12/181141151121150%35,000-+5.5%--
12/171161161151150%28,000-+5.5%--
12/14112115112115+1.77%19,000-+4.55%--
12/13117117113113-2.59%109,000-+3.67%--
12/12119121113116-3.33%205,000-+6.42%--
12/11113120111120+7.14%99,000-+10.09%--
12/10108113108112+4.67%50,000-+2.75%--
12/071081091071070%20,000--0.93%--
12/061071071071070%1,000--0.93%--
12/05107107106107-0.93%7,000--0.93%--
12/04107108107108+1.89%5,000-0%--
12/03107107105106-0.93%10,000--1.85%--
11/30109109107107-2.73%26,000-0%--
11/29110110110110-0.9%7,000-+2.8%--
11/28112113111111+0.91%25,000-+3.74%--
11/27109110109110-0.9%16,000-+2.8%--
11/26106111106111+4.72%33,000-+4.72%--
11/22104106104106+2.91%33,000-0%--
11/21104104103103-0.96%18,000--2.83%--
11/201041051031040%23,000--1.89%--
11/191041041031040%18,000--0.95%--
11/161031041021040%42,000--0.95%--
11/15105105101104-4.59%110,000--0.95%--
11/14106109104109+4.81%56,000-+3.81%--
11/13119119100104-13.33%180,000-0%--
11/121221261171200%193,000-+15.38%--
11/09115120113120+7.14%122,000-+16.5%--
11/08108115108112+0.9%78,000-+9.8%--
11/07110112110111+1.83%44,000-+8.82%--
11/06108109106109+0.93%48,000-+7.92%--
11/05108111107108-0.92%48,000-+6.93%--
11/02104109104109+5.83%84,000-+7.92%--
11/01104104103103-0.96%23,000-+3%--
10/31104108102104+4%73,000-+4%--
10/301011011001000%14,000-0%--
10/29103103100100-2.91%68,000-0%--
10/26104104103103-0.96%8,000-+3%--
10/251031041021040%12,000-+4%--
10/24102104102104+0.97%4,000-+4%--
10/23102104101103+0.98%15,000-+4.04%--
10/22101103100102+0.99%26,000-+3.03%--
10/199911199101+3.06%137,000-+2.02%--
10/189810098980%18,000--1.01%--
10/17989998980%9,000--1.01%--
10/16989897980%5,000--1.01%--
10/1597989798+1.03%10,000--1.01%--
10/1298989697-2.02%57,000--2.02%--
10/119910199990%13,000-0%--
10/10999999990%5,000-0%--
10/09999999990%3,000-0%--
10/051001009999-1%4,000-0%--
10/04100101100100-0.99%12,000-0%--
10/031011011011010%2,000-+1%--
10/029710597101+5.21%63,000-+1%--
10/0196969496-2.04%18,000--4%--
09/2899999798-2%16,000--2%--
09/2799100991000%3,000-0%--
09/2699100991000%11,000-0%--
09/25100101991000%8,000-0%--
09/24100100991000%5,000-0%--
09/211011011001000%17,000-0%--
09/209810098100+1.01%8,000-0%--
09/191001009899-1%11,000--1.98%--
09/1810010099100-0.99%13,000--0.99%--
09/1410010199101+2.02%17,000-0%--
09/131001009999-2.94%13,000--1.98%--
09/129710297102+6.25%48,000-+0.99%--
09/11969796960%8,000--4.95%--
09/10969696960%5,000--5.88%--
09/07969796960%15,000--5.88%--
09/0696969696-2.04%4,000--6.8%--
09/051011019698-3.92%42,000--5.77%--
09/04101102991020%12,000--1.92%--
09/03101102100102-0.97%12,000--2.86%--
08/311011031001030%16,000--1.9%--
08/30102103101103+0.98%5,000--1.9%--
08/29102102101102-0.97%10,000--2.86%--
08/281031061031030%38,000--1.9%--
08/27100103100103+3%9,000--1.9%--
08/24100100100100-1.96%9,000--4.76%--
08/2310010299102+0.99%23,000--2.86%--
08/221011011001010%15,000--3.81%--
08/21102102101101-0.98%25,000--3.81%--
08/201021021021020%24,000--2.86%--
08/171031031021020%42,000--2.86%--
08/161031041021020%38,000--2.86%--
08/15103104101102-7.27%123,000--2.86%--
08/14107110106110+5.77%94,000-+3.77%--
08/13104107103104+0.97%54,000--1.89%--
08/10101104101103+1.98%40,000--2.83%--
08/09103103101101-1.94%29,000--4.72%--
08/08103103101103+0.98%52,000--2.83%--
08/07114121100102-13.56%419,000--4.67%--