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
20181/1, 株式分割 1→1.3
201410/1, 株式分割 1→1.1
2012
12/28315316301315+0.9%9,438-+4.2%--
12/27308313308312+2.29%11,011-+3.62%--
12/262953052953050%4,862-+1.63%--
12/25311312302305-2.02%10,010-+1.97%--
12/21306312306311+2.06%6,721-+4.78%--
12/20301307301305+1.87%9,152-+3.71%--
12/19301306294299+0.23%22,737-+2.5%--
12/18301302297299-2.06%19,734-+2.97%--
12/17301310301305+0.93%14,729-+5.87%--
12/14302306295302-1.82%17,017-+4.9%--
12/13298313298308+2.33%29,172-+7.21%--
12/12291301291301+3.86%17,017-+5.14%--
12/11296296287290-2.59%10,439-+1.23%--
12/10297297297297+0.24%2,002-+3.92%--
12/07294297292297+0.71%3,146-+4.04%--
12/06297298292294+0.24%5,005-+3.3%--
12/05297297294294-1.87%715-+3.05%--
12/04300300291299+1.66%9,724-+5.39%--
12/03304304294294-1.86%3,718-+4.03%--
11/30310310300300-3.38%9,009-+6.38%--
11/29313313306310-0.89%6,578-+10.1%--
11/28303313298313+2.52%13,585-+11.89%--
11/27301306297306+1.63%13,585-+9.53%--
11/26302304295301-0.23%33,748-+8.17%--
11/22297302289301+5.38%39,897-+8.81%--
11/21268307266286+5.14%74,217-+3.25%--
11/20269272266272-1.02%3,718--1.79%--
11/19257275254275+7.08%28,886--0.79%--
11/16252257252257+3.67%12,298--7.35%--
11/15250250245248+0.28%6,292--10.95%--
11/14250251247247-1.67%20,020--11.84%--
11/13257258250251-3.49%62,348--10.66%--
11/12262275259260-10.36%107,250--8.08%--
11/092902902902900%1,716-+2.19%--
11/08284291283290+1.22%40,040-+2.19%--
11/07288288287287-0.49%2,574-+0.96%--
11/06287292287288+0.73%5,863-+1.45%--
11/05288288282286-0.73%4,147-+0.36%--
11/02285288282288+1.23%12,870-+1.09%--
11/01285285275285-0.25%4,719--0.48%--
10/31280290280285+2.77%3,003--0.24%--
10/30277278273278+0.51%9,581--3.27%--
10/29280280276276-1.5%5,005--4.09%--
10/26283283280280-0.25%7,293--2.97%--
10/25280281279281+0.5%2,860--3.06%--
10/242802802782800%3,718--4.21%--
10/23283283279280+0.25%16,588--4.53%--
10/22280283279279-1.72%9,581--5.09%--
10/19280284276284-0.25%12,441--3.76%--
10/18287287275285-0.73%7,865--3.52%--
10/17284287284287+0.99%2,431--2.81%--
10/16274284274284+1.5%19,162--3.76%--
10/15281282280280-0.5%5,148--5.5%--
10/122832842812810%1,144--5.03%--
10/11281283280281+0.25%7,150--5.03%--
10/10282286280280-3.37%9,581--5.26%--
10/09280290280290+0.97%1,716--2.29%--
10/05277287271287-3.29%43,758--2.9%--
10/04296297291297+0.47%7,150-+0.41%--
10/03292296292296+0.95%2,288--0.07%--
10/02294299292293-0.48%5,863--1.01%--
10/01306306294294-3.66%9,438--0.54%--
09/28299306294306+1.86%2,431-+3.24%--
09/27293300292300+2.14%5,291-+1.35%--
09/26292297292294+0.24%5,005--0.77%--
09/25300300293293-2.33%16,159--1.01%--
09/24310310298300-4.45%10,010-+1.01%--
09/21307316305314+2.51%3,432-+5.72%--
09/20321329306306-5.6%19,019-+3.13%--
09/19315327313324+3.8%26,598-+9.25%--
09/18302313301313+3.47%23,452-+5.6%--
09/14295304295302+2.61%12,012-+2.41%--
09/13294297294294+0.24%3,861--0.2%--
09/12294294294294+1.45%2,860--0.77%--
09/11290292290290-1.43%3,861--2.19%--
09/10283294283294+1.2%4,004--1.11%--
09/07287290287290+1.47%1,001--2.61%--
09/06281286280286+0.99%5,005--5.61%--
09/05290291283283-2.17%9,724--7.75%--
09/04283290280290+1.47%14,157--7.21%--
09/03281285281285+2%4,004--10%--
08/31285285278280-1.96%20,592--12.86%--
08/30292292283285-1.69%29,029--12.48%--
08/29294295290290-1.19%10,868--12.06%--
08/28295295290294-0.47%14,300--12.06%--
08/27294297294295-0.47%22,308--12.69%--
08/24302302297297-0.7%9,009--13.3%--
08/23299301297299-0.7%12,155--13.95%--
08/22308308299301-2.27%9,295--14.57%--
08/21309309301308-1.57%11,583--13.57%--
08/20310315308313+2.29%15,015--13.41%--
08/17315315305306+0.46%11,726--16.28%--
08/16302308298304+2.11%11,583--17.56%--
08/15305305298298-2.29%18,447--20.13%--
08/14306308303305+0.23%6,006--19.34%--
08/13308308301304+0.69%15,730--20.58%--
08/10311317299302-1.82%34,320--22.14%--
08/09308310303308+1.62%95,381--21.91%--
08/08305305287303+1.17%120,978--24.11%--
08/07315315291299-9.7%269,126--26.1%--