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
12/28452455451452+0.44%13,300--0.88%--
12/27447460446450+1.12%10,100--1.32%--
12/26447450434445-6.32%27,600--2.41%--
12/25468475465475+1.28%33,000-+4.17%--
12/214694694534690%23,900-+3.08%--
12/20470472469469-0.21%17,100-+3.3%--
12/19469471468470+0.43%32,400-+3.52%--
12/18470470462468+0.86%21,500-+3.31%--
12/174694704644640%13,400-+2.65%--
12/14455466455464+1.09%25,400-+2.88%--
12/13456459453459+0.88%13,300-+2%--
12/124554564544550%4,700-+1.34%--
12/11453456451455-0.22%7,300-+1.34%--
12/10456459456456+0.66%8,300-+1.79%--
12/07457458453453-0.88%7,100-+1.34%--
12/064574574534570%9,700-+2.24%--
12/05456457454457+0.66%9,400-+2.47%--
12/04451454449454+1.11%6,900-+2.25%--
12/03453454449449-1.1%9,000-+1.35%--
11/30449454448454+0.89%6,100-+2.71%--
11/29443450443450+1.12%5,900-+2.04%--
11/28445448433445+0.23%30,500-+1.14%--
11/27448448440444+0.68%9,300-+1.14%--
11/26448449440441-1.12%21,200-+0.68%--
11/22447448439446+0.22%14,900-+2.06%--
11/21447447443445-0.45%5,200-+2.06%--
11/20446450446447+0.22%2,600-+2.76%--
11/19456456446446-1.76%6,400-+3%--
11/16455455449454-0.22%5,400-+5.09%--
11/15458459453455+0.44%9,500-+5.57%--
11/14450454450453+1.12%5,800-+5.59%--
11/13447451447448+0.22%6,400-+4.67%--
11/12445450444447+0.9%6,100-+4.93%--
11/094454494424430%13,000-+4.24%--
11/08437455437443+0.68%39,700-+4.48%--
11/074394414394400%3,400-+4.02%--
11/06439440439440+0.23%5,000-+4.27%--
11/05438439438439+0.46%4,600-+4.28%--
11/02432437432437+1.16%5,000-+3.8%--
11/01433433431432+0.7%4,200-+2.86%--
10/31428430427429+1.18%10,300-+2.39%--
10/304244254244240%2,800-+1.44%--
10/29422425422424+0.47%5,100-+1.44%--
10/26421425421422-0.47%1,700-+1.2%--
10/25425425419424-0.24%1,600-+1.92%--
10/24420425420425+0.71%2,000-+2.16%--
10/23420425420422+1.2%6,300-+1.69%--
10/22418420417417-0.24%1,800-+0.72%--
10/19417419416418+0.24%7,100-+1.21%--
10/18418419417417-0.24%2,200-+1.21%--
10/17415418415418+0.72%1,500-+1.46%--
10/16419419413415-0.48%4,900-+0.97%--
10/154194194174170%3,300-+1.71%--
10/12418418414417+0.48%4,000-+1.96%--
10/11419419414415-0.72%10,900-+1.47%--
10/10419419418418-0.24%1,400-+2.45%--
10/09417420417419+0.48%4,900-+2.95%--
10/054184184174170%2,800-+2.46%--
10/044164194114170%8,400-+2.71%--
10/03416417411417+0.24%5,600-+2.96%--
10/02420422416416+0.24%2,100-+2.97%--
10/01420420413415-2.35%7,200-+2.72%--
09/28414425414425+2.91%18,900-+5.46%--
09/274134134114130%3,000-+2.74%--
09/26410414410413+0.49%2,900-+2.74%--
09/25408411408411+0.74%8,100-+2.49%--
09/244084094074080%4,800-+1.75%--
09/21406408406408+0.49%15,100-+1.75%--
09/20402407402406+0.5%10,400-+1%--
09/19401405401404+0.5%9,900-+0.25%--
09/18400402400402+0.5%17,900--0.74%--
09/14400401399400+0.25%5,900--1.48%--
09/13400400399399-0.25%1,200--1.97%--
09/12399400398400+0.25%11,800--2.2%--
09/113993993983990%2,300--2.92%--
09/104004003983990%2,300--3.16%--
09/07397400397399+0.25%6,000--3.62%--
09/06399399397398-0.25%5,300--4.33%--
09/05401401398399-0.25%6,700--4.55%--
09/044004013994000%4,400--4.76%--
09/034004003994000%10,300--5.21%--
08/31399400398400+0.25%6,000--5.44%--
08/30400400398399-0.25%2,700--6.12%--
08/29399400398400+0.5%6,400--6.32%--
08/28400400398398-0.5%10,700--7.23%--
08/274004014004000%8,300--6.98%--
08/243994003994000%17,900--7.41%--
08/23402402399400-0.5%22,700--7.83%--
08/22403404401402+0.25%18,400--7.8%--
08/21400405400401+0.75%21,900--8.45%--
08/20399400395398-3.4%95,000--9.55%--
08/17425425410412-3.74%9,300--6.79%--
08/16435435428428-1.15%9,900--3.6%--
08/15447447433433-3.35%9,500--2.7%--
08/14440448436448+1.82%3,800-+0.45%--
08/13438440438440+1.15%400--1.12%--
08/10435435435435-1.14%900--2.47%--
08/09435440435440+0.69%2,500--1.35%--
08/084374374374370%100--2.24%--
08/07440440421437-1.8%5,800--2.24%--