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
12/282,9032,9062,8912,898-0.28%66,600--2.56%--
12/272,9352,9352,9012,906-0.89%88,200--2.38%--
12/262,9152,9352,9052,932-4.18%98,500--1.61%--
12/253,0653,0653,0303,060+1.32%123,100-+2.65%--
12/213,0003,0202,9963,020+0.83%74,000-+1.44%--
12/202,9972,9992,9872,995+0.23%84,800-+0.67%--
12/192,9832,9972,9792,988+0.37%72,400-+0.5%--
12/182,9842,9972,9752,977-0.13%62,000-+0.17%--
12/172,9702,9852,9632,981+0.64%51,900-+0.37%--
12/142,9602,9712,9602,962-0.1%57,100--0.24%--
12/132,9682,9732,9612,965-0.03%44,800--0.13%--
12/122,9992,9992,9532,966+0.47%54,500--0.1%--
12/112,9492,9552,9492,952+0.14%38,100--0.61%--
12/102,9502,9582,9482,948+0.07%33,200--0.77%--
12/072,9562,9582,9452,946-0.34%48,000--0.91%--
12/062,9562,9622,9552,956+0.1%39,600--0.61%--
12/052,9502,9712,9262,953-1.01%74,600--0.74%--
12/042,9912,9992,9822,983-0.13%38,200-+0.27%--
12/032,9982,9982,9852,9870%16,700-+0.4%--
11/302,9982,9992,9852,987-0.1%28,100-+0.4%--
11/292,9963,0002,9902,990-0.33%21,500-+0.5%--
11/282,9983,0002,9963,000+0.13%24,700-+0.87%--
11/273,0003,0002,9952,9960%32,600-+0.81%--
11/263,0003,0002,9922,996-0.03%27,800-+0.84%--
11/222,9992,9992,9932,997+0.47%23,300-+0.91%--
11/212,9802,9842,9662,983+0.34%19,200-+0.51%--
11/202,9752,9792,9702,973+0.3%21,000-+0.24%--
11/192,9582,9702,9562,9640%23,300--0.03%--
11/162,9542,9682,9502,964+0.34%12,900-+0.03%--
11/152,9552,9622,9462,954-0.37%8,700--0.27%--
11/142,9442,9652,9362,965+0.71%17,800-+0.14%--
11/132,9392,9492,9382,944+0.17%12,000--0.54%--
11/122,9602,9602,9392,939-0.78%19,600--0.71%--
11/092,9612,9642,9532,9620%14,900-+0.07%--
11/082,9672,9742,9612,962-0.27%10,300-+0.14%--
11/072,9702,9872,9702,970-0.27%22,700-+0.41%--
11/062,9892,9912,9782,978-0.37%12,200-+0.74%--
11/052,9952,9982,9792,989+0.03%10,800-+1.15%--
11/022,9852,9982,9752,988+0.37%13,400-+1.19%--
11/012,9652,9842,9602,977+0.44%9,100-+0.88%--
10/312,9612,9782,9602,964+0.1%15,200-+0.47%--
10/303,0003,0002,9612,961-1.07%32,500-+0.41%--
10/292,9892,9962,9862,993+0.17%13,600-+1.56%--
10/262,9802,9902,9632,988+0.44%26,500-+1.53%--
10/252,9802,9802,9632,975+0.4%20,200-+1.22%--
10/242,9692,9702,9502,963-0.1%20,600-+0.89%--
10/232,9602,9692,9522,966+0.24%16,700-+1.06%--
10/222,9502,9612,9502,959-0.1%10,700-+0.89%--
10/192,9502,9662,9472,962+0.07%16,400-+1.09%--
10/182,9452,9602,9432,960+0.68%20,900-+1.09%--
10/172,9432,9502,9292,940+0.38%14,000-+0.55%--
10/162,9372,9452,9212,929-0.14%16,600-+0.27%--
10/152,9292,9402,9222,933+0.14%8,300-+0.48%--
10/122,9332,9422,9252,929-0.34%13,500-+0.45%--
10/112,9402,9402,9272,939+0.03%8,900-+0.86%--
10/102,9302,9402,9202,938+0.17%12,900-+0.89%--
10/092,9342,9402,9182,933-0.1%13,600-+0.83%--
10/052,9162,9392,9162,936+0.34%13,500-+0.96%--
10/042,9352,9552,9152,926-0.68%20,900-+0.69%--
10/032,9312,9552,9212,946+0.55%15,100-+1.41%--
10/022,9492,9502,9282,930-0.61%6,600-+0.9%--
10/012,9402,9492,9222,948+0.27%8,200-+1.55%--
09/282,9102,9402,9102,940-0.14%22,100-+1.31%--
09/272,9502,9592,9272,9440%30,700-+1.45%--
09/262,9302,9492,9292,944+0.17%23,500-+1.52%--
09/252,9142,9402,9122,939+0.79%23,000-+1.34%--
09/242,9142,9162,9002,916+0.83%6,700-+0.59%--
09/212,8912,9072,8912,892+0.03%6,800--0.28%--
09/202,9282,9282,8902,891-1.3%12,200--0.34%--
09/192,9182,9302,9042,929+0.38%9,600-+0.93%--
09/182,9192,9252,9132,918+0.48%13,300-+0.52%--
09/142,9152,9182,8932,904+0.41%25,300-+0.07%--
09/132,9042,9042,8812,892-0.17%7,900--0.34%--
09/122,8732,9002,8732,897+0.87%11,000--0.21%--
09/112,8612,8722,8602,8720%5,100--1.07%--
09/102,8622,8752,8612,872+0.14%7,300--1.07%--
09/072,8662,8762,8522,868-0.03%14,700--1.21%--
09/062,8642,8742,8602,869+0.17%10,200--1.17%--
09/052,8732,8762,8612,864-0.87%13,700--1.34%--
09/042,8892,8912,8742,889+0.42%7,700--0.48%--
09/032,9002,9002,8772,877-0.76%7,300--0.86%--
08/312,8762,9012,8732,899+0.59%9,000--0.1%--
08/302,9002,9012,8702,882-0.96%18,300--0.69%--
08/292,8972,9242,8192,910+0.28%33,700-+0.28%--
08/282,9302,9302,8952,902-0.62%15,300-+0.07%--
08/272,9282,9392,9172,920+0.03%8,900-+0.76%--
08/242,9502,9502,9122,919-0.38%18,000-+0.83%--
08/232,9202,9302,9182,930+0.48%11,100-+1.28%--
08/222,9202,9222,9052,916-0.41%6,900-+0.86%--
08/212,9222,9292,9132,928+0.51%5,800-+1.31%--
08/202,9112,9332,9112,913-0.78%10,100-+0.87%--
08/172,9282,9362,9232,936+0.03%7,000-+1.7%--
08/162,9102,9352,9022,935+0.82%12,000-+1.7%--
08/152,9402,9402,9072,911-1.32%9,000-+0.9%--
08/142,9002,9502,8922,950+1.9%22,600-+2.22%--
08/132,9002,9002,8752,895-0.17%7,400-+0.38%--
08/102,9102,9102,8862,900-0.58%6,500-+0.55%--
08/092,9102,9172,8852,917+0.28%16,500-+1.11%--
08/082,8702,9092,8702,909+1.68%17,500-+0.8%--
08/072,8712,8852,8612,861-0.35%11,100--0.9%--