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
12/281,0231,0441,0211,035+1.37%1,062,600-+4.55%--
12/271,0301,0311,0201,021+0.39%790,200-+3.65%--
12/261,0101,0191,0051,017+0.2%896,300-+3.78%--
12/251,0361,0381,0111,015-0.1%794,600-+4%--
12/211,0451,0471,0131,016-2.4%1,362,700-+4.74%--
12/201,0431,0501,0311,041-0.57%1,494,400-+7.99%--
12/191,0301,0491,0171,047+3.05%1,088,600-+9.52%--
12/181,0131,0241,0121,016+0.49%613,400-+7.17%--
12/171,0281,0291,0081,011-0.39%935,300-+7.44%--
12/141,0051,0229991,015+1.81%1,617,100-+8.56%--
12/13994998991997+1.32%812,800-+6.97%--
12/12983993981984+1.03%688,200-+5.81%--
12/11975979970974-0.1%473,400-+4.84%--
12/10969976964975+1.14%551,600-+4.95%--
12/07979979962964-1.13%668,300-+3.77%--
12/06983986972975+0.62%772,500-+5.06%--
12/05960978951969+0.62%1,023,000-+4.64%--
12/04970979955963-0.72%1,824,000-+4.22%--
12/03974977961970-0.21%1,033,100-+5.21%--
11/30979979962972-0.31%1,365,100-+5.65%--
11/29957975957975+1.88%1,119,100-+6.09%--
11/28950965950957-0.42%1,250,300-+4.48%--
11/27947967940961+1.16%1,736,800-+5.03%--
11/26958971950950+2.37%1,452,400-+3.94%--
11/22932935920928+0.65%1,393,600-+1.64%--
11/21910930905922+2.9%1,313,500-+1.1%--
11/20903906893896-0.33%897,900--1.75%--
11/19893911891899+2.16%2,055,300--1.53%--
11/16863882861880+3.53%2,157,000--3.61%--
11/15843852839850+1.43%1,176,800--6.9%--
11/14831843831838-2.22%1,670,100--8.32%--
11/13839858837857+2.27%1,464,400--6.44%--
11/12869871837838-3.46%1,800,000--8.71%--
11/09911911867868-6.67%3,012,800--5.75%--
11/08936956926930-2.21%835,500-+0.76%--
11/07977977941951-1.14%697,000-+3.26%--
11/06970978958962-1.13%391,500-+4.68%--
11/05969980965973+0.41%1,020,600-+6.22%--
11/02952972950969+3.19%860,100-+6.02%--
11/019409439299390%697,000-+2.85%--
10/31924939921939+2.4%1,200,200-+2.85%--
10/30907932906917+1.1%1,355,700-+0.44%--
10/29922934906907-1.95%835,200--0.77%--
10/26941947924925-1.07%1,345,100-+1.09%--
10/25929936916935+1.85%1,033,800-+1.96%--
10/24910924909918-0.76%1,070,300-0%--
10/23930930911925+0.11%761,300-+0.54%--
10/22910926907924-0.11%703,100-+0.33%--
10/19918925907925+0.43%1,075,900-+0.33%--
10/18922928917921+0.44%997,500--0.22%--
10/179279349159170%1,119,000--0.65%--
10/16919920907917+1.1%863,500--0.76%--
10/15884916884907+2.6%769,900--2.05%--
10/12873897873884+1.38%906,100--4.64%--
10/11876884867872-1.69%770,100--6.14%--
10/10892895880887-1.66%973,900--4.83%--
10/09910913901902-1.1%625,600--3.43%--
10/05918925903912+0.22%560,300--2.67%--
10/04883917883910+2.71%1,025,400--3.09%--
10/03888897883886-0.89%1,257,700--5.94%--
10/02906908892894-0.56%954,300--5.4%--
10/01900910890899-3.02%1,279,000--5.27%--
09/28940940918927-1.49%998,900--2.73%--
09/27920942919941+1.73%848,900--1.57%--
09/26931943924925-1.6%649,000--3.55%--
09/25923941918940+0.11%1,189,600--2.39%--
09/24951952927939-1.68%888,700--2.8%--
09/21960963953955+0.1%710,300--1.44%--
09/20968971952954-1.75%748,200--1.75%--
09/19961972952971+1.15%1,129,900--0.21%--
09/18955965952960+0.63%1,451,600--1.54%--
09/14953959949954+1.06%1,242,400--2.25%--
09/13938952934944-0.21%674,500--3.48%--
09/12935950932946+1.28%872,600--3.47%--
09/11940944927934-1.58%906,600--4.89%--
09/10955956944949-1.45%905,800--3.56%--
09/07965966950963+2.77%1,262,700--2.23%--
09/06937938918937+0.54%1,310,200--4.87%--
09/05941941927932-1.38%819,000--5.38%--
09/04947949940945+0.43%1,016,900--4.16%--
09/03956967940941-1.47%1,605,100--4.56%--
08/31960967955955-2.05%1,016,800--3.14%--
08/30970980966975+0.1%854,800--1.12%--
08/29970980964974+0.31%781,900--0.92%--
08/289991,000967971-2.71%1,578,500--1.02%--
08/271,0051,0069989980%759,700-+1.94%--
08/249891,002986998-1.19%995,200-+2.25%--
08/231,0001,0149971,010+0.2%729,900-+3.7%--
08/221,0161,0171,0021,008-0.4%637,300-+3.7%--
08/211,0081,0211,0041,012-1.27%1,252,300-+4.33%--
08/201,0251,0281,0201,025+0.89%785,800-+6%--
08/171,0171,0201,0061,016+0.4%843,400-+5.28%--
08/161,0031,0149941,012+0.5%1,181,700-+5.09%--
08/151,0131,0169971,007+0.3%861,700-+4.57%--
08/141,0001,0099971,004+0.6%789,700-+4.37%--
08/139991,000988998+0.71%728,200-+3.74%--
08/109921,006986991-0.2%1,874,500-+2.8%--
08/09989994977993+0.2%1,850,500-+2.9%--
08/081,0031,006986991+0.3%1,358,300-+2.48%--
08/07984991975988+0.3%1,044,200-+1.96%--