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
20157/1, 株式併合 2→1
2012
12/281,1961,2481,1901,240+5.26%2,223,500-+8.11%--
12/271,1901,1961,1761,1780%888,000-+3.15%--
12/261,1721,1821,1621,178-0.17%766,500-+3.61%--
12/251,1861,1881,1701,180+1.2%768,000-+4.15%--
12/211,1901,1941,1541,166-0.51%1,017,000-+3.28%--
12/201,1721,1841,1601,172-1.51%1,426,000-+4.27%--
12/191,1861,1901,1721,190+1.02%1,231,000-+6.44%--
12/181,1821,1861,1721,178-0.17%927,500-+5.94%--
12/171,2001,2061,1801,180+0.17%931,500-+6.69%--
12/141,1841,1841,1601,1780%1,884,000-+6.8%--
12/131,1541,1821,1541,178+3.7%1,268,500-+6.9%--
12/121,1421,1421,1321,136+0.71%759,000-+3.27%--
12/111,1181,1341,1181,128+0.36%815,500-+2.36%--
12/101,1201,1261,1101,124+1.63%934,000-+1.9%--
12/071,1381,1421,1061,106-2.3%1,253,500-+0.09%--
12/061,1421,1461,1261,132-0.35%995,500-+2.44%--
12/051,1221,1441,1181,136+1.25%930,000-+2.81%--
12/041,1281,1321,1161,122-0.36%1,031,000-+1.72%--
12/031,1141,1281,1101,126+1.99%876,500-+2.18%--
11/301,1121,1181,1001,104-0.36%610,500-+0.09%--
11/291,1021,1161,1021,108+0.91%646,500-+0.36%--
11/281,1001,1121,0961,098-1.44%535,000--0.63%--
11/271,1181,1221,1001,114-0.89%902,000-+0.63%--
11/261,1381,1501,1221,124+1.44%1,186,500-+1.54%--
11/221,1141,1161,0981,108+1.28%687,000-0%--
11/211,0821,0941,0781,094+2.05%626,000--1.35%--
11/201,0841,0841,0661,072-0.92%649,500--3.42%--
11/191,1001,1001,0761,082+1.31%916,000--2.7%--
11/161,0481,0701,0401,068+2.89%1,293,000--3.96%--
11/151,0281,0381,0121,038+1.17%1,272,500--6.65%--
11/141,0401,0441,0201,026-1.35%790,500--7.73%--
11/131,0441,0541,0321,040+0.39%930,500--6.64%--
11/121,1121,1121,0361,036-6.33%2,041,500--7.33%--
11/091,1241,1261,1021,106-2.64%688,500--1.34%--
11/081,1361,1521,1261,136-1.05%490,000-+1.25%--
11/071,1781,1781,1341,148-1.71%735,500-+2.5%--
11/061,1741,1761,1621,168+0.34%637,500-+4.47%--
11/051,1601,1661,1541,164+0.17%402,500-+4.21%--
11/021,1401,1621,1401,162+4.12%796,000-+4.12%--
11/011,1141,1261,1021,116-0.18%403,000-0%--
10/311,0981,1301,0981,118+2.38%760,000-+0.09%--
10/301,1081,1221,0921,092-1.97%801,500--2.41%--
10/291,1241,1301,1121,114-1.42%363,500--0.8%--
10/261,1381,1521,1281,130-0.88%465,500-+0.27%--
10/251,1501,1501,1221,140+0.35%806,000-+0.88%--
10/241,1221,1501,1221,136-0.35%552,000-+0.35%--
10/231,1341,1441,1201,140+1.24%558,500-+0.53%--
10/221,1201,1321,1081,126-0.88%808,000--0.97%--
10/191,1261,1401,1161,1360%713,500--0.26%--
10/181,1221,1441,1181,136+1.97%921,500--0.44%--
10/171,1301,1301,1121,114-0.36%609,000--2.45%--
10/161,1041,1201,0941,118+2.38%966,000--2.27%--
10/151,0601,0961,0581,092+3.02%778,000--4.8%--
10/121,0541,0801,0541,060+0.57%1,261,000--7.75%--
10/111,0561,0621,0461,054-1.5%1,150,000--8.51%--
10/101,0861,0921,0661,070-4.97%1,136,500--7.36%--
10/091,1201,1321,1141,126-0.35%549,500--2.85%--
10/051,1321,1361,1101,130+0.89%778,000--2.59%--
10/041,0981,1261,0941,120+2.94%874,000--3.61%--
10/031,1101,1181,0861,088-1.98%947,500--6.61%--
10/021,1281,1301,1081,110-1.42%639,500--5.05%--
10/011,1381,1401,1121,126-2.26%514,000--4.01%--
09/281,1601,1721,1461,152-0.17%1,197,500--2.04%--
09/271,1401,1561,1321,154+0.35%851,500--2.04%--
09/261,1561,1641,1441,150-0.69%733,500--2.54%--
09/251,1601,1741,1441,158-3.18%1,597,500--2.03%--
09/241,2021,2041,1881,196-1.32%848,500-+1.1%--
09/211,2021,2161,2001,212+1.17%832,000-+2.45%--
09/201,2041,2121,1921,198-0.33%1,029,500-+1.35%--
09/191,2001,2081,1741,202+0.84%1,063,000-+1.78%--
09/181,2161,2161,1901,192-0.33%1,048,500-+1.02%--
09/141,1961,2101,1901,196+1.01%1,463,500-+1.36%--
09/131,1741,1881,1661,184+0.51%348,000-+0.42%--
09/121,1581,1781,1561,178+1.73%391,000--0.08%--
09/111,1741,1741,1521,158-1.7%651,500--1.78%--
09/101,1821,1821,1721,178-0.51%313,000-0%--
09/071,1741,1861,1621,184+3.14%722,500-+0.77%--
09/061,1461,1521,1361,148+1.23%763,500--1.96%--
09/051,1441,1461,1301,134-0.53%457,000--2.91%--
09/041,1541,1541,1301,140-1.04%1,112,000--2.23%--
09/031,1641,1701,1501,152-1.03%639,500--1.03%--
08/311,1801,1821,1621,164-1.85%525,000-+0.17%--
08/301,1901,1901,1781,186-0.5%368,000-+2.33%--
08/291,1801,1981,1801,192+1.02%556,000-+3.38%--
08/281,2141,2161,1761,180-2.32%749,500-+2.88%--
08/271,2061,2161,2041,208+1.17%584,500-+5.87%--
08/241,1901,1981,1801,194-1%601,500-+5.2%--
08/231,2001,2101,1921,206-0.33%541,500-+6.73%--
08/221,2041,2121,2001,210+0.5%534,000-+7.56%--
08/211,1881,2101,1881,204+1.35%988,500-+7.5%--
08/201,1941,1981,1881,188+0.17%646,500-+6.55%--
08/171,1901,1941,1781,186-0.17%850,000-+6.65%--
08/161,1841,1941,1781,188+0.68%589,500-+7.22%--
08/151,1861,1861,1681,1800%345,500-+6.69%--
08/141,1681,1841,1661,180+0.85%647,000-+6.88%--
08/131,1701,1761,1541,170-1.18%954,500-+6.07%--
08/101,1781,2281,1521,184+0.34%1,652,000-+7.34%--
08/091,1801,1881,1641,180+0.85%952,500-+6.88%--
08/081,1601,1701,1541,170+2.63%1,291,500-+5.88%--
08/071,1181,1401,1061,140+2.15%756,000-+2.98%--