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
12/28494494486488-1.21%1,766,300-0%--
12/27495499493494-0.2%1,577,500-+1.23%--
12/26494495483495-1.59%2,353,100-+1.43%--
12/25503503498503+1%1,623,000-+3.07%--
12/21505505493498-0.99%2,872,800-+2.26%--
12/20505510502503-0.98%2,588,600-+3.29%--
12/19505509501508+1.6%2,661,500-+4.53%--
12/18496504494500+1.01%1,377,800-+3.09%--
12/17496498490495+1.02%1,568,000-+2.48%--
12/14491495489490+0.41%3,773,200-+1.66%--
12/13485493483488+1.04%1,811,300-+1.24%--
12/12480485478483+0.84%1,133,100-+0.42%--
12/11477480475479+0.63%861,500--0.42%--
12/10480480474476-0.83%1,077,600--0.83%--
12/07484484477480-0.62%1,506,700-+0.42%--
12/06484486481483+0.21%1,336,200-+1.26%--
12/05476484476482+0.42%1,272,500-+1.26%--
12/044824834764800%994,000-+1.27%--
12/034814824784800%1,039,300-+1.69%--
11/30481487477480+0.21%1,964,300-+2.13%--
11/29482483478479+0.42%1,910,400-+2.13%--
11/28483487476477-1.65%1,659,700-+1.92%--
11/274844884814850%1,747,400-+3.85%--
11/26491494485485-0.82%1,400,900-+3.85%--
11/22493493485489-0.2%1,712,600-+4.94%--
11/214884944844900%1,462,900-+5.6%--
11/20496496482490-0.41%1,829,500-+5.83%--
11/19491495488492+1.03%1,503,000-+6.72%--
11/16483488480487+0.41%1,329,100-+6.1%--
11/15479486470485+1.04%1,554,000-+5.9%--
11/14480482475480+0.21%849,800-+5.49%--
11/13470481466479+2.35%1,370,700-+5.74%--
11/12464470462468-0.64%838,600-+3.77%--
11/09473475467471-1.26%1,597,500-+4.9%--
11/08473480470477-0.63%1,598,700-+6.71%--
11/07475487474480+1.91%2,903,300-+7.87%--
11/06458474457471+3.29%2,249,300-+6.32%--
11/05449459446456+4.59%2,690,000-+3.4%--
11/02449450432436-2.02%1,937,900--0.68%--
11/01441453441445+0.23%1,747,900-+1.37%--
10/31439446439444+1.6%1,142,900-+1.37%--
10/30440451437437+0.23%1,560,900-0%--
10/29440441431436-1.13%1,342,400-0%--
10/26447451440441-1.78%1,471,800-+1.38%--
10/25453457446449-0.66%1,607,400-+3.46%--
10/24453458447452-1.95%1,652,800-+4.39%--
10/23468468457461-1.07%1,163,100-+6.71%--
10/22451469451466+1.97%1,570,200-+8.62%--
10/19455458451457+0.88%1,338,900-+7.28%--
10/18456457451453-0.22%1,653,100-+6.84%--
10/17450457447454+1.11%2,009,600-+7.84%--
10/164534534444490%1,452,000-+7.42%--
10/15445451438449+1.35%2,230,600-+7.93%--
10/12432446430443+3.99%3,045,100-+7.26%--
10/11420437419426+1.67%2,215,500-+3.9%--
10/10415422414419-0.95%1,239,500-+2.44%--
10/09426430420423-2.31%1,259,100-+3.68%--
10/05432434429433+1.17%1,451,700-+6.39%--
10/044314334234280%1,610,900-+5.16%--
10/03423430419428+1.18%1,891,000-+5.16%--
10/02423427422423+0.48%1,853,700-+4.19%--
10/01413424412421+1.69%1,302,800-+3.44%--
09/28416424410414-0.48%1,964,500-+1.72%--
09/27413418408416-0.24%875,500-+2.21%--
09/26418420414417-1.18%1,162,300-+2.21%--
09/25412424412422+0.72%1,466,500-+3.18%--
09/24416423415419+0.72%1,324,100-+2.44%--
09/21416419409416+0.97%1,611,500-+1.46%--
09/20422424409412-3.06%1,947,700-+0.24%--
09/19420428416425+1.92%1,416,700-+3.41%--
09/18411419409417+2.71%1,741,200-+1.46%--
09/14395409394406+3.84%2,537,500--1.46%--
09/13389395387391+0.51%580,100--5.1%--
09/12382389381389+2.64%1,079,600--6.04%--
09/11388388377379-2.82%1,030,300--8.67%--
09/10391395389390-0.26%841,700--6.25%--
09/07385391381391+3.71%1,361,400--6.01%--
09/06383386376377-0.79%1,146,300--9.38%--
09/05388389379380-2.56%1,655,800--8.87%--
09/043913953883900%1,421,700--6.7%--
09/03400403389390-3.23%1,910,600--7.14%--
08/31412412401403-4.28%2,398,700--4.05%--
08/30427427419421-1.64%969,400-0%--
08/29423430423428+1.42%683,200-+1.9%--
08/28429429419422-1.4%1,479,600-+0.96%--
08/274294344274280%769,200-+2.39%--
08/24422430422428-0.47%980,700-+2.64%--
08/234274314244300%1,145,300-+3.37%--
08/22440440424430-1.83%1,293,600-+3.37%--
08/21437440435438+0.69%990,200-+5.54%--
08/20434438430435+0.23%1,192,200-+4.82%--
08/17430436427434+0.46%1,358,600-+4.83%--
08/16426438425432+2.13%1,409,800-+4.35%--
08/15431432419423-1.63%1,639,700-+2.17%--
08/14426432423430+1.18%930,600-+3.37%--
08/13425426422425-0.7%404,300-+1.92%--
08/10417429416428+1.18%1,872,200-+2.15%--
08/09413426413423+2.17%1,615,700-+0.71%--
08/08410421409414+1.97%1,628,000--1.9%--
08/07399407397406+1.75%815,400--4.47%--