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
12/282,2012,2452,1982,224+2.3%3,443,600-+8.12%--
12/272,1902,2062,1722,174+0.18%2,360,200-+6.26%--
12/262,1702,1772,1452,170+0.88%1,821,400-+6.63%--
12/252,2042,2112,1412,151+0.75%1,563,700-+6.27%--
12/212,2182,2202,1352,135-2.29%3,730,700-+6.06%--
12/202,1502,1952,1172,185+2.2%5,382,300-+9.25%--
12/192,1152,1382,1022,138+2.79%3,800,400-+7.82%--
12/182,0932,1042,0782,080-0.1%2,643,000-+5.64%--
12/172,0902,0962,0652,082+0.92%3,182,700-+6.44%--
12/142,0372,0792,0352,063+0.34%4,895,400-+6.07%--
12/132,0452,0662,0382,056+1.48%2,797,200-+6.2%--
12/122,0222,0342,0172,026+0.55%1,745,900-+5.03%--
12/112,0182,0242,0082,015+0.25%1,557,800-+4.84%--
12/102,0152,0252,0072,010-0.1%2,018,800-+4.85%--
12/072,0162,0242,0102,012-0.64%1,586,000-+5.18%--
12/062,0302,0352,0092,025+0.55%2,845,700-+6.24%--
12/052,0212,0402,0052,014-0.59%3,177,300-+6%--
12/041,9882,0291,9812,026+1.6%4,812,100-+7.08%--
12/032,0042,0101,9911,994+0.25%2,664,200-+5.84%--
11/301,9962,0001,9741,989+0.51%2,803,900-+5.85%--
11/291,9631,9811,9601,979+1.33%2,272,400-+5.55%--
11/281,9511,9691,9501,953-0.71%1,850,000-+4.44%--
11/271,9711,9831,9511,967-0.86%2,907,000-+5.36%--
11/261,9922,0141,9821,984+1.17%4,148,400-+6.49%--
11/221,9931,9951,9461,961+0.2%3,202,600-+5.6%--
11/211,9181,9581,9071,957+2.84%4,320,800-+5.67%--
11/201,9051,9111,8931,903+0.11%1,400,800-+3.09%--
11/191,9531,9561,8971,901+1.39%3,069,200-+3.15%--
11/161,8411,8911,8391,875+3.76%4,025,500-+2.01%--
11/151,7671,8071,7601,807+3.02%2,606,500--1.36%--
11/141,7791,7791,7521,754-1.57%1,841,300--4.1%--
11/131,7871,7931,7701,782+0.68%1,580,100--2.52%--
11/121,7911,7971,7681,770-2.1%1,769,100--3.17%--
11/091,8191,8201,7951,808-1.42%1,952,500--1.15%--
11/081,8501,8781,8271,834-1.87%2,049,200-+0.33%--
11/071,8901,8941,8521,869-0.21%2,000,400-+2.47%--
11/061,8911,8931,8721,873-0.9%1,580,300-+2.91%--
11/051,8751,8911,8731,890-0.11%1,354,000-+4.07%--
11/021,8801,8961,8771,892+2.27%1,673,300-+4.42%--
11/011,8651,8671,8361,850-0.48%1,012,500-+2.21%--
10/311,8291,8691,8291,859+2.26%1,851,500-+2.82%--
10/301,8431,8701,8171,818-0.6%1,894,800-+0.61%--
10/291,8401,8531,8281,829-1.61%1,991,800-+1.22%--
10/261,8951,9051,8581,859-1.59%2,444,400-+2.76%--
10/251,8751,8891,8601,889+0.8%2,359,900-+4.36%--
10/241,8491,8901,8471,874+0.21%2,819,400-+3.48%--
10/231,8521,8731,8371,870+0.7%2,071,700-+3.2%--
10/221,8301,8611,8251,857+0.05%1,750,100-+2.48%--
10/191,8171,8561,7961,856+1.7%5,171,300-+2.32%--
10/181,8081,8301,8081,825+1.39%2,937,800-+0.5%--
10/171,8371,8431,7991,800-1.48%3,808,700--0.99%--
10/161,8171,8291,8061,827+2.18%2,450,100-+0.27%--
10/151,7411,8001,7411,788+3.35%2,578,800--2.03%--
10/121,7231,7531,7201,730+0.41%2,848,900--5.31%--
10/111,7161,7351,7131,723-0.92%2,262,200--5.9%--
10/101,7431,7441,7121,739-1.97%3,463,100--5.23%--
10/091,7791,7871,7671,774-0.5%1,681,200--3.48%--
10/051,8001,8261,7731,783-0.39%2,685,000--3.1%--
10/041,7491,8001,7441,790+2.76%2,976,700--2.88%--
10/031,7561,7611,7381,742-1.3%2,580,100--5.68%--
10/021,7701,7851,7621,765+0.28%1,793,900--4.65%--
10/011,7911,7911,7421,760-2.76%2,555,200--5.17%--
09/281,8291,8381,8031,810-0.6%2,540,200--2.74%--
09/271,7861,8231,7841,821+0.89%2,053,100--2.31%--
09/261,8021,8231,7971,805-2.01%2,366,800--3.27%--
09/251,8061,8421,7921,842+0.77%2,818,100--1.44%--
09/241,8501,8511,8221,828-2.71%3,593,300--2.25%--
09/211,8801,8981,8721,879+0.21%2,286,800-+0.43%--
09/201,8991,9091,8721,875-1.83%3,180,600-+0.27%--
09/191,8871,9171,8711,910+1.11%3,512,100-+2.25%--
09/181,9091,9121,8811,8890%4,868,200-+1.29%--
09/141,9171,9301,8821,889-0.68%4,571,700-+1.4%--
09/131,8881,9101,8811,902+0.16%1,741,300-+2.2%--
09/121,8751,9041,8681,899+1.17%2,965,400-+2.1%--
09/111,8731,8781,8641,877-0.79%1,183,100-+0.97%--
09/101,8911,8931,8761,892-0.63%1,474,000-+1.78%--
09/071,8701,9041,8491,904+3.31%3,009,000-+2.53%--
09/061,8501,8501,8231,843+0.77%2,352,000--0.54%--
09/051,8501,8501,8201,829-0.54%2,482,700--1.24%--
09/041,8191,8471,8131,839+1.66%2,136,100--0.54%--
09/031,8121,8391,8031,809-0.33%1,591,600--2.06%--
08/311,8421,8501,8131,815-2.63%2,440,200--1.68%--
08/301,8431,8741,8421,864-0.64%1,737,900-+1.14%--
08/291,8581,8901,8581,876+0.97%1,626,500-+2.23%--
08/281,8851,8871,8471,858-0.91%2,528,600-+1.7%--
08/271,9001,9081,8731,875-1.26%2,009,100-+2.97%--
08/241,8661,9051,8541,899+1.28%3,150,900-+4.69%--
08/231,8601,8851,8521,875-0.48%1,815,700-+3.71%--
08/221,8771,8961,8631,884+0.64%2,620,800-+4.43%--
08/211,8671,8861,8571,872+0.86%1,948,200-+4.06%--
08/201,8741,8741,8521,856-0.11%1,534,900-+3.46%--
08/171,8631,8691,8371,858-0.27%2,744,700-+3.8%--
08/161,8281,8671,8241,863+2.31%2,475,300-+4.19%--
08/151,8321,8421,8051,821-1.14%2,386,600-+1.9%--
08/141,8331,8531,8311,842+0.71%2,509,500-+3.08%--
08/131,8151,8381,8151,829-0.81%1,647,800-+2.41%--
08/101,8531,8831,8331,844-2.38%3,367,100-+3.19%--
08/091,8751,8971,8651,889+1.12%2,907,800-+5.65%--
08/081,8861,9031,8611,868+0.38%4,222,400-+4.59%--
08/071,8521,8661,8411,861+0.49%1,712,400-+4.2%--