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
20181/1, 株式分割 1→2
201312/20, 株式分割 1→1.2
2012
12/281,1501,1501,1291,139-0.51%35,520--0.55%--
12/271,1361,1461,1261,145+2.65%44,640-+0.23%--
12/261,1251,1331,1081,115-0.63%76,800--2.02%--
12/251,1391,1481,1221,122-1.25%63,360--1.14%--
12/211,1511,1661,1361,136-3.02%53,040-+0.29%--
12/201,1661,1761,1551,172+1.3%64,560388億236万+3.69%18.231.91
12/191,1471,1621,1471,157+0.87%72,480-+2.81%--
12/181,1381,1631,1351,147-2.93%276,720-+2.29%--
12/171,1771,1841,1741,181+0.35%162,480-+5.66%--
12/141,1711,1891,1711,177+0.18%114,720-+5.76%--
12/131,1881,1881,1731,175-1.19%80,640-+6.05%--
12/121,1821,1901,1811,189+1.1%56,160-+7.71%--
12/111,1761,1791,1711,1760%30,240-+6.93%--
12/101,1801,1801,1681,176+1.47%60,480-+7.32%--
12/071,1661,1661,1591,159+0.54%40,560-+6.15%--
12/061,1451,1551,1451,153-0.29%48,240-+5.87%--
12/051,1631,1681,1551,156-0.89%40,560-+6.47%--
12/041,1431,1671,1431,167+2.38%71,040-+7.83%--
12/031,1251,1421,1231,140+1.56%76,080-+5.61%--
11/301,1231,1251,1171,122+0.22%26,880-+4.19%--
11/291,1231,1241,1201,120+0.19%26,400-+4.05%--
11/281,1011,1231,1001,118+1.36%51,840-+3.86%--
11/271,0941,1041,0941,103+0.8%55,680-+2.46%--
11/261,0971,1041,0941,094+0.5%48,000-+1.65%--
11/221,0641,0951,0641,088+2.83%58,800-+1.05%--
11/211,0601,0681,0541,058+0.67%75,840--1.82%--
11/201,0601,0601,0511,051+0.68%34,080--2.75%--
11/191,0581,0601,0441,044-1.03%77,520--3.59%--
11/161,0611,0611,0541,055-0.55%30,000--2.76%--
11/151,0631,0631,0581,0610%15,120--2.32%--
11/141,0621,0631,0601,061+0.08%21,840--2.5%--
11/131,0611,0621,0571,060-0.16%27,120--2.75%--
11/121,0601,0631,0571,062+0.16%26,640--2.78%--
11/091,0631,0651,0541,060-0.27%22,800--3.11%--
11/081,0711,0721,0631,063-0.78%17,520--3.02%--
11/071,0831,0831,0711,071-0.62%16,320--2.44%--
11/061,0831,0831,0751,078+0.12%27,600--2.01%--
11/051,0791,0801,0741,077-0.23%12,720--2.12%--
11/021,0861,0871,0761,079+0.23%16,560--1.98%--
11/011,0871,0871,0741,077+0.12%30,480--2.3%--
10/311,0631,0831,0631,075+1.18%37,440--2.41%--
10/301,0901,0991,0631,063-2.82%70,320--3.63%--
10/291,0901,0991,0901,094-0.42%48,240--1.02%--
10/261,1041,1081,0961,098-0.15%25,200--0.6%--
10/251,0961,1191,0961,100-0.68%31,440--0.36%--
10/241,1001,1101,1001,108-0.67%21,600-+0.41%--
10/231,1151,1241,1101,115+0.49%9,360-+1.18%--
10/221,1071,1191,1071,110-0.26%18,480-+0.87%--
10/191,1271,1291,1081,113-1.18%24,960-+1.23%--
10/181,1241,1291,1221,126+0.97%37,920-+2.63%--
10/171,1031,1171,1031,115+1.17%27,600-+1.92%--
10/161,0921,1111,0921,102+0.95%19,920-+1.02%--
10/151,1041,1101,0901,092-1.09%35,280-+0.34%--
10/121,1001,1071,1001,104+0.34%32,160-+1.63%--
10/111,1141,1141,1001,100-1.31%46,800-+1.38%--
10/101,1121,1171,1081,115+0.26%25,920-+2.82%--
10/091,1071,1171,1071,112+0.41%22,080-+2.65%--
10/051,1001,1131,1001,107+0.19%47,280-+2.22%--
10/041,1051,1211,1051,105-1.19%33,600-+2.03%--
10/031,1201,1311,1061,118+1.02%37,920-+3.45%--
10/021,1041,1101,1001,107+0.91%22,800-+2.6%--
10/011,1041,1041,0751,097+0.53%37,200-+1.86%--
09/281,1041,1041,0771,091-0.46%24,240-+1.42%--
09/271,0941,1021,0911,096-0.08%17,760-+1.98%--
09/261,0961,1041,0961,097-0.15%18,480-+2.24%--
09/251,0821,1001,0751,099+0.15%23,760-+2.59%--
09/241,0981,1031,0851,097-0.57%18,960-+2.72%--
09/211,0771,1041,0771,103+2.48%24,240-+3.5%--
09/201,0801,0831,0741,077-0.31%5,280356億5622万+1.19%16.751.75
09/191,0831,0831,0701,080+0.62%12,480-+1.6%--
09/181,0701,0831,0531,073+0.19%16,320-+1.07%--
09/141,0801,0831,0651,071-0.96%29,040-+1.06%--
09/131,1041,1041,0761,082+1.01%29,040-+2.14%--
09/121,0481,0711,0421,071+3.3%22,080-+1.31%--
09/111,0401,0401,0251,037-0.36%12,240--1.74%--
09/101,0381,0411,0251,040+0.24%11,280--1.38%--
09/071,0431,0491,0341,038-0.4%16,320--1.53%--
09/061,0631,0631,0411,042-2.46%23,280--1.13%--
09/051,0711,0831,0681,068-1.5%11,040-+1.46%--
09/041,1021,1041,0751,085-0.72%16,320-+3.1%--
09/031,1011,1041,0861,093-0.79%24,960-+4.15%--
08/311,0841,1041,0841,101+0.49%10,080-+5.18%--
08/301,0771,1041,0771,096+2.1%26,880-+4.96%--
08/291,0671,0751,0591,073+1.34%18,000-+3.11%--
08/281,0671,0751,0581,059-0.7%19,200-+2.14%--
08/271,0661,0751,0621,067+0.2%13,920-+3.06%--
08/241,0691,0711,0541,065+0.55%31,680-+3.06%--
08/231,0541,0631,0511,059+0.51%16,080-+2.69%--
08/221,0521,0541,0481,053+0.16%7,680-+2.36%--
08/211,0271,0531,0271,052+2.39%14,880-+2.4%--
08/201,0491,0491,0251,027-2.1%21,120-+0.2%--
08/171,0461,0501,0391,049+0.24%19,200-+2.46%--
08/161,0451,0471,0441,047+0.2%7,920-+2.41%--
08/151,0461,0471,0421,045-0.2%7,440-+2.41%--
08/141,0391,0471,0331,047+0.8%18,720-+2.82%--
08/131,0361,0391,0281,038+0.16%12,960-+2.2%--
08/101,0321,0371,0251,037+0.44%12,960-+2.13%--
08/091,0291,0321,0241,032+0.36%11,040-+1.68%--
08/081,0311,0331,0251,028-0.36%16,800-+1.41%--
08/071,0231,0331,0211,032+0.65%13,680-+1.78%--