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
20137/1, 株式分割 1→100
2012
12/28114116112114-0.26%127,000-+1.52%--
12/27114119113114+1.42%220,900-+1.79%--
12/26113114112112-0.97%127,500-+1.26%--
12/25113115112114+0.71%174,200-+2.25%--
12/21112114112113-2%146,600-+2.45%--
12/20114115113115+0.61%114,300-+5.5%--
12/19117117111114-0.87%160,900-+5.83%--
12/18117118115115-1.54%149,500-+6.76%--
12/17120120115117-1.26%198,700-+9.44%--
12/14121121118119-2.15%203,700-+10.84%--
12/13120122120121-1.38%158,900-+14.34%--
12/12122124120123+1.32%360,800-+15.94%--
12/11117124115121+6.31%799,400-+15.52%--
12/10117117110114-2.14%311,300-+10.78%--
12/07117121116117-0.68%519,800-+14.31%--
12/06122128116117-1.18%1,304,600-+16.24%--
12/05119123115119-0.34%538,700-+18.8%--
12/04119124114119+6.62%1,178,200-+20.4%--
12/03110121105112+10.69%1,810,300-+15.26%--
11/30104114101101-2.32%848,500-+5.21%--
11/2910010599103+4.76%251,300-+7.71%--
11/28981019899+0.1%99,300-+3.89%--
11/2799999799+1.54%78,900-+4.89%--
11/2698999797-1.92%122,600-+3.3%--
11/221001019899-1.2%147,200-+6.45%--
11/21100105100100+0.3%283,400-+7.74%--
11/2010010096100+2.67%243,600-+8.59%--
11/19981019697+2.64%172,900-+5.76%--
11/1697979495-1.46%110,200-+4.18%--
11/1598989296-0.1%166,100-+6.89%--
11/14969893960%275,100-+7%--
11/131041059596-9.24%845,400-+8.2%--
11/12101110100106+5.78%764,400-+19.21%--
11/09104105100100-5.02%411,900-+13.98%--
11/08106111102106-1.68%862,800-+21.38%--
11/0710111898107+5.92%3,682,200-+24.88%--
11/069110190101+17.36%1,116,700-+19.29%--
11/0586878686+1.41%33,800-+2.86%--
11/0287878585-1.62%57,700-+1.43%--
11/0186888587-1.14%106,100-+3.1%--
10/3189898588-0.45%137,000-+5.54%--
10/3086918588+1.97%189,600-+6.02%--
10/2985878586+0.58%56,400-+3.98%--
10/2684868486-0.12%21,600-+3.37%--
10/25868684860%30,700-+4.76%--
10/2484868486+1.06%36,800-+4.76%--
10/2386868585-1.16%22,000-+4.94%--
10/2286868586+0.47%57,500-+6.17%--
10/1985868486+0.71%48,100-+5.68%--
10/1884858485+0.83%47,400-+6.25%--
10/1784858484+1.2%66,300-+5.38%--
10/1682848183+1.34%65,100-+4.13%--
10/1582828182+0.61%36,300-+4.05%--
10/1282828182-0.12%33,200-+3.42%--
10/1181828082+0.62%57,400-+3.54%--
10/1081838181-0.97%39,100-+4.23%--
10/0981838182+0.61%51,900-+5.26%--
10/0580828082+1.87%90,300-+4.62%--
10/0480817980+0.25%74,000-+4.03%--
10/0381817980-1.48%107,500-+3.77%--
10/0282838181-0.98%76,400-+5.32%--
10/0182828182-0.36%28,400-+6.36%--
09/2882837982+1.11%72,700-+8.16%--
09/2781837981+0.62%78,600-+6.97%--
09/2680817981+1%66,200-+6.32%--
09/2578807880+1.78%57,900-+6.67%--
09/2480807779-1.13%44,100-+4.8%--
09/2178817880+2.32%144,900-+6%--
09/2077787778+0.52%35,500-+5%--
09/1975787577+0.52%39,300-+4.46%--
09/18787873770%106,600-+3.92%--
09/1477787677+1.59%52,800-+3.92%--
09/1376777576+0.66%33,000-+3.7%--
09/1274767375+1.62%84,000-+3.01%--
09/1176787474-5.01%69,200-+1.37%--
09/1075787478+4.01%106,300-+6.71%--
09/0774767475+0.67%45,300-+4.03%--
09/0674757474+0.54%47,400-+3.33%--
09/0574757474-0.94%21,400-+2.78%--
09/0474757475+1.49%30,000-+3.75%--
09/0373777374-0.67%81,200-+2.22%--
08/3174747374+0.14%52,000-+2.92%--
08/3074757474-0.54%33,800-+2.78%--
08/29747573740%46,200-+3.33%--
08/2874747274+0.27%69,100-+3.33%--
08/2773757374+2.2%33,100-+3.06%--
08/2472747273-0.41%32,100-+2.25%--
08/2373747273+0.28%10,900-+1.25%--
08/2273747373+0.14%21,800-+0.97%--
08/2175757273-2.42%68,100-+0.83%--
08/2071757174+5.08%117,900-+3.33%--
08/1770717071+0.43%23,900--1.67%--
08/1670717071+0.43%36,200--2.08%--
08/1570717070+0.14%11,800--2.5%--
08/1470717070-0.28%31,600--2.64%--
08/1372726970-0.99%30,800--2.36%--
08/1071717071+0.14%28,800--1.39%--
08/0969716971+0.71%23,200--1.53%--
08/0869726970+1.29%36,100--3.56%--
08/0769706970+0.29%23,000--4.79%--