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
12/28445445439439-1.35%354,000-+2.09%--
12/27444445442445+1.37%783,000-+3.49%--
12/26440440431439-2.23%1,070,000-+2.57%--
12/25446450446449+0.9%1,597,000-+5.15%--
12/21444445443445+0.45%783,000-+4.46%--
12/20440443439443+0.68%685,000-+4.24%--
12/19434441433440+2.09%1,001,000-+4.02%--
12/18431433429431+0.23%879,000-+2.13%--
12/17429431427430+1.42%962,000-+2.14%--
12/14426428424424-0.47%726,000-+0.71%--
12/13429429426426-0.23%475,000-+1.19%--
12/12430431426427-0.7%583,000-+1.43%--
12/114314314294300%268,000-+1.9%--
12/10430431427430+0.7%506,000-+1.65%--
12/07426428426427+0.23%237,000-+0.71%--
12/06425427424426+0.47%452,000-0%--
12/05422425422424+0.47%316,000--0.7%--
12/044254254214220%391,000--1.63%--
12/03423426422422+0.24%396,000--1.86%--
11/30423424421421-0.24%356,000--2.32%--
11/294234244224220%355,000--2.54%--
11/28422423421422-0.24%469,000--2.76%--
11/27424426422423-0.47%547,000--2.98%--
11/26427428424425+0.47%424,000--2.75%--
11/22425425420423+0.24%450,000--3.42%--
11/21418423416422+1.93%633,000--3.87%--
11/20419420414414-0.96%744,000--6.12%--
11/19418419417418+1.21%300,000--5.43%--
11/16410415410413+1.23%506,000--6.77%--
11/15407410405408+0.25%484,000--8.31%--
11/14408409406407-0.49%401,000--8.74%--
11/13417417405409-1.68%833,000--8.5%--
11/12422422416416-1.42%350,000--7.35%--
11/094224234174220%713,000--6.22%--
11/08427431419422-1.86%828,000--6.64%--
11/07443444427430-3.37%1,166,000--5.08%--
11/06460462445445-3.68%676,000--1.98%--
11/05463464461462-0.86%102,000-+1.76%--
11/02464466462466+1.08%195,000-+2.64%--
11/014624644614610%99,000-+1.77%--
10/31460464460461+0.22%231,000-+1.77%--
10/30460464459460+0.44%279,000-+1.55%--
10/29456461456458+0.22%219,000-+0.88%--
10/26455459455457-0.44%183,000-+0.66%--
10/25457459454459+0.88%221,000-+1.32%--
10/24451456451455+0.44%161,000-+0.44%--
10/23457459453453-0.44%165,000-0%--
10/22454457452455-0.22%217,000-+0.44%--
10/19455457453456+0.22%157,000-+0.66%--
10/18454457453455+0.89%168,000-+0.22%--
10/17452457449451+0.45%253,000--0.44%--
10/164494514474490%172,000--1.1%--
10/15448450444449+0.22%164,000--0.88%--
10/12444451444448+1.13%206,000--1.1%--
10/11443448443443-0.45%177,000--2.21%--
10/10446448445445-0.45%216,000--1.77%--
10/09448451447447-0.89%250,000--1.54%--
10/05449453449451+0.22%324,000--0.66%--
10/044504514494500%210,000--0.88%--
10/03450453450450-0.44%196,000--1.1%--
10/02455455450452-0.22%141,000--0.66%--
10/01455455451453-0.44%173,000--0.44%--
09/28461461455455-1.73%472,000--0.22%--
09/27461466459463+0.43%279,000-+1.54%--
09/264594624584610%245,000-+1.1%--
09/25463463460461-0.22%403,000-+1.1%--
09/24460462459462+0.43%243,000-+1.32%--
09/21451460451460+2%192,000-+0.88%--
09/20457460451451-1.31%200,000--1.1%--
09/19458459456457+0.44%178,000-0%--
09/18459461454455-0.22%326,000--0.44%--
09/14456457452456+0.44%309,000-0%--
09/13460460451454-1.73%250,000--0.44%--
09/12453464453462+2.21%258,000-+1.32%--
09/11451453449452-0.22%188,000--0.66%--
09/10446453445453+1.34%211,000--0.22%--
09/074484494464470%203,000--1.54%--
09/06444447441447+0.68%265,000--1.32%--
09/05445446440444-0.89%302,000--1.99%--
09/04455455447448-0.88%123,000--0.88%--
09/03454458452452-0.88%164,000-0%--
08/31456461456456-0.44%155,000-+1.11%--
08/30457459455458-0.22%129,000-+1.78%--
08/29460461457459-0.22%141,000-+2.23%--
08/284624634564600%226,000-+2.68%--
08/27466467459460-1.29%213,000-+2.91%--
08/24466467461466+0.22%196,000-+4.72%--
08/23462467460465+0.65%303,000-+4.73%--
08/224614634584620%159,000-+4.29%--
08/21459462457462+0.65%152,000-+4.52%--
08/20460460453459-0.43%194,000-+4.08%--
08/17462462456461-0.22%210,000-+4.77%--
08/16463463459462-0.22%233,000-+5.24%--
08/15458465457463+1.31%472,000-+5.71%--
08/14447458447457+2.93%421,000-+4.58%--
08/13444446442444-0.45%100,000-+1.83%--
08/104464494434460%213,000-+2.29%--
08/09443447440446+0.68%273,000-+2.53%--
08/08440448438443+0.91%540,000-+1.84%--
08/07433439432439+1.62%133,000-+0.92%--