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
12/28216224216220+2.8%309,600-+12.24%--
12/27210222210214+2.39%529,800-+10.31%--
12/26204212203209+0.97%173,600-+8.29%--
12/25205212204207+1.47%239,300-+7.81%--
12/21207209198204-0.97%225,600-+6.81%--
12/20212212205206-2.37%179,200-+8.42%--
12/19210217207211+0.96%305,700-+12.23%--
12/18220221207209-2.79%600,900-+12.37%--
12/17215231212215+1.9%1,518,200-+16.22%--
12/14196213195211+8.76%1,054,800-+15.3%--
12/13195207194194+0.52%708,900-+7.18%--
12/12190195189193+2.66%127,700-+7.22%--
12/11194194186188-3.09%137,800-+5.03%--
12/10193199192194-1.02%137,300-+8.99%--
12/07198205193196-1.51%767,800-+10.73%--
12/06187199182199+8.15%524,700-+13.07%--
12/05183185181184-0.54%114,600-+5.14%--
12/04189189184185-1.07%116,200-+5.71%--
12/03192192186187-1.58%163,200-+7.47%--
11/30186195185190+3.26%561,200-+9.2%--
11/29183188180184+1.66%219,100-+6.36%--
11/28177195177181+1.69%1,002,200-+4.02%--
11/27178179176178+1.14%76,000-+2.3%--
11/26183183175176+0.57%124,500-+1.15%--
11/22175177173175+1.74%210,800-+0.57%--
11/21175179172172-3.91%194,000--1.15%--
11/20183184177179-1.65%121,500-+2.87%--
11/19179185175182+1.11%252,000-+4.6%--
11/16188189180180-4.76%457,100-+4.05%--
11/15180205177189+18.13%4,759,600-+9.88%--
11/14161162157160-0.62%140,900--6.98%--
11/13162163158161-1.23%153,000--6.94%--
11/121611651611630%70,800--6.32%--
11/09161163159163-0.61%125,200--6.86%--
11/08165166162164-2.96%171,800--6.82%--
11/071691711691690%90,100--4.52%--
11/061701711691690%67,000--5.06%--
11/05175175169169-2.87%144,200--5.06%--
11/02175178174174-0.57%93,900--2.79%--
11/01171178171175+1.74%211,700--2.78%--
10/31171176169172+0.58%96,500--4.97%--
10/30167182166171+0.59%327,500--6.04%--
10/29172173168170-2.86%175,100--7.1%--
10/26185185173175-4.89%375,100--4.37%--
10/25187190182184-1.6%322,300-+0.55%--
10/24189191184187-2.09%280,500-+2.19%--
10/23181196180191+6.7%1,126,500-+4.95%--
10/22173182172179+1.7%247,800--1.65%--
10/19173178170176+1.15%304,800--3.3%--
10/18172175169174-0.57%237,000--4.92%--
10/17169179165175+4.79%748,200--4.89%--
10/16166172163167+3.73%389,900--9.73%--
10/15169174156161-4.73%741,800--12.97%--
10/12176189169169-5.06%402,400--8.65%--
10/11178179173178-3.26%371,800--3.26%--
10/10188188184184-1.6%156,400-0%--
10/09190190185187-2.09%323,500-+2.19%--
10/05190192186191+1.6%213,500-+4.95%--
10/041891941861880%306,300-+3.3%--
10/03188195186188+1.62%459,500-+3.87%--
10/02189192185185-1.07%381,600-+2.78%--
10/01193198187187-5.56%456,800-+3.89%--
09/28188204186198+5.88%1,118,200-+10%--
09/27192197181187-1.06%782,400-+4.47%--
09/26198209189189-5.97%1,506,100-+5.59%--
09/25229232198201-5.63%4,676,200-+12.29%--
09/24183213179213+30.67%6,309,900-+18.99%--
09/21171173163163-4.68%449,400--7.91%--
09/20177179170171-2.29%518,300--2.29%--
09/19173187173175+1.16%998,700-+1.16%--
09/18183185170173-6.99%541,600-+1.76%--
09/14187199186186-1.59%1,087,600-+10.71%--
09/13209213185189-6.9%2,846,700-+14.55%--
09/12187204183203+6.84%1,950,900-+26.09%--
09/11197200179190-5%1,757,800-+20.25%--
09/10165200162200+24.22%3,695,100-+29.87%--
09/07165170158161-3.59%337,300-+6.62%--
09/06155173151167+9.15%1,351,100-+12.08%--
09/05161161151153-4.97%385,700-+4.79%--
09/04165170159161-3.59%323,700-+11.03%--
09/03168170159167-0.6%427,300-+16.78%--
08/31176182165168-5.08%659,500-+20%--
08/301751831711770%1,015,800-+28.26%--
08/29175195173177+4.12%2,982,100-+30.15%--
08/28176183170170-2.3%772,300-+27.82%--
08/27177189170174-3.87%1,321,100-+32.82%--
08/24178198169181+4.62%3,990,500-+41.41%--
08/23187188171173-8.47%1,309,000-+37.3%--
08/22200200183189-2.07%1,145,600-+52.42%--
08/21222225181193-8.1%5,027,400-+59.5%--
08/20201210196210+31.25%2,651,200-+77.97%--
08/17129167128160+34.45%7,097,500-+39.13%--
08/16108127108119+9.17%464,100-+5.31%--
08/15110110106109+0.93%96,500--4.39%--
08/14109109105108+1.89%154,200--5.26%--
08/13110110106106-3.64%140,800--7.83%--
08/10106113106110+0.92%107,500--5.98%--
08/09109110108109-0.91%66,900--7.63%--
08/08109110108110+1.85%39,400--7.56%--
08/071081101071080%21,400--10%--