株価チャート

2012/08/01～2012/12/21

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
20138/1, 株式分割 1→100
2012
12/21573592570588+2.62%880,200-+1.03%--
12/20573582563573-0.17%631,000--1.21%--
12/19570581567574+0.35%475,300--0.86%--
12/18584594569572-2.72%556,600--0.87%--
12/17598598576588-2.33%396,900-+2.26%--
12/14600603591602+1.69%271,000-+5.24%--
12/13605611590592-1.5%393,500-+3.86%--
12/12622626601601-1.96%714,300-+5.81%--
12/11576615576613+6.98%1,165,500-+8.3%--
12/10575581570573-0.35%416,200-+1.6%--
12/07573579572575+0.52%406,700-+2.13%--
12/06570585567572+0.35%491,900-+1.78%--
12/05575576568570-1.21%502,100-+1.79%--
12/04568581556577+1.58%737,600-+3.22%--
12/03572588555568-7.19%1,066,200-+1.97%--
11/30615624604612+0.99%731,000-+9.87%--
11/29607624599606+2.71%754,800-+9.19%--
11/28575597569590+2.25%558,100-+6.88%--
11/27580593570577-1.03%609,800-+4.72%--
11/26610615582583-3%717,200-+6%--
11/22595617584601+0.33%727,800-+9.67%--
11/21608646572599+1.87%2,508,900-+9.71%--
11/20538598538588+9.91%1,420,100-+8.29%--
11/19533542530535+0.94%293,100--1.11%--
11/16541543527530-1.3%304,500--1.85%--
11/15546550530537-1.47%320,800--0.56%--
11/14521546520545+5.62%439,100-+0.55%--
11/13526529515516-0.96%219,400--5.15%--
11/12520540520521-0.19%277,600--4.93%--
11/09532550508522-3.51%615,100--5.61%--
11/08550565537541-3.39%463,100--3.05%--
11/07547561544560+3.13%399,300--0.18%--
11/06560560537543-3.04%360,600--3.55%--
11/05562579551560+1.27%472,900--0.88%--
11/02550558545553+2.03%270,800--2.64%--
11/01534548533542+1.31%186,500--5.24%--
10/31532544531535+0.38%166,800209億7365万-7.44%8.070.67
10/305305485275330%192,300--8.42%--
10/29559562530533-3.79%310,000--9.2%--
10/26570573550554-1.07%319,200--6.42%--
10/25541571539560+3.51%577,300--6.2%--
10/24547558533541-3.05%431,800--10.13%--
10/23557580553558+0.18%690,100--8.07%--
10/22523568522557+4.5%663,100--9.14%--
10/19538547518533-1.84%429,800--14.03%--
10/18541559540543+1.31%318,500--13.4%--
10/17540556533536-0.74%325,600--15.32%--
10/16518552515540+6.3%590,300--15.63%--
10/15545547504508-5.05%717,800--21.6%--
10/12595604535535-9.32%772,700--18.45%--
10/11584609576590-0.67%329,700--11.14%--
10/10610615593594-4.19%448,000--11.08%--
10/09635654618620-2.36%452,400--7.74%--
10/05634653631635+0.16%539,800--5.37%--
10/04617641617634+2.26%535,000--5.37%--
10/03609638605620+1.64%453,100--7.46%--
10/026116336106100%269,500--8.96%--
10/01635638607610-4.39%371,400--9.23%--
09/28650654635638-2.3%294,100--5.06%--
09/27660671648653-3.4%405,400--2.68%--
09/26655696655676+5.79%729,700-+1.05%--
09/25651661638639-3.33%520,000--4.2%--
09/24662674651661-0.45%488,100--0.75%--
09/21665688658664-0.15%547,000-+0.15%--
09/20673681658665-2.35%639,400-+0.76%--
09/19684700667681-0.44%635,300-+3.81%--
09/18702704672684-3.8%622,100-+4.75%--
09/14722732708711-0.84%511,400-+9.38%--
09/13727741714717-0.14%626,200-+10.99%--
09/12687725687718+4.82%615,700-+11.84%--
09/11714716685685-5.39%629,800-+7.54%--
09/10723734700724+0.14%730,900-+14.2%--
09/07714744707723+1.26%909,600-+14.94%--
09/06739763702714-3.64%1,506,000-+14.42%--
09/05682741670741+7.08%1,719,800-+19.32%--
09/04680766675692+1.62%2,745,700-+12.89%--
09/03661701656681+13.31%2,561,200-+12.01%--
08/31613622595601-2.12%449,800--0.17%--
08/30616633606614-0.81%325,200-+2.33%--
08/29624636612619-1.43%241,900-+3.86%--
08/28660665625628-4.27%450,700-+6.44%--
08/27620672616656+7.54%679,600-+11.95%--
08/24605610598610-0.33%150,400-+5.17%--
08/23603613603612+0.33%135,100-+6.25%--
08/22613619586610-1.45%297,800-+6.46%--
08/21615621612619+1.14%182,000-+8.41%--
08/20605615601612+2.86%209,800-+7.37%--
08/17590604587595+2.23%158,700-+4.2%--
08/16585598562582+0.69%210,400-+1.93%--
08/15602603573578-4.46%223,500-+0.7%--
08/146056106016050%146,700-+5.03%--
08/13612615602605-0.82%123,600-+4.67%--
08/10617619598610-0.16%269,400-+4.81%--
08/09605620593611+1.83%165,100-+4.44%--
08/08615624591600-1.48%236,600-+2.39%--
08/07600615585609+1.84%298,100-+3.75%--
08/06619632593598-1.16%483,500-+1.87%--
08/03648654583605-5.32%1,238,700-+3.07%--
08/02619639615639+18.55%500,300-+9.23%--
08/01546555535539-2.88%149,400--7.39%--