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
12/28360361355359-0.28%1,750,000-+17.32%--
12/273623623563600%2,276,000-+19.21%--
12/26355361352360+1.69%2,014,000-+20.4%--
12/25356359350354+0.57%2,773,000-+20%--
12/21383385342352+10.34%8,523,000-+20.96%--
12/20314324312319+1.59%2,873,000-+10.76%--
12/19314315309314+0.64%2,345,000-+10.18%--
12/18308313307312+2.3%1,710,000-+10.25%--
12/173123143033050%2,087,000-+8.93%--
12/14304305297305+2.01%4,241,000-+9.71%--
12/13290299288299+4.18%1,968,000-+7.94%--
12/12288288284287+0.35%1,083,000-+3.99%--
12/11283286282286+1.06%781,000-+4%--
12/10289290282283+0.71%701,000-+3.28%--
12/072842852812810%670,000-+2.93%--
12/06283286280281-0.35%1,353,000-+3.31%--
12/05278286278282-1.74%1,416,000-+4.06%--
12/04291291284287-0.69%838,000-+6.3%--
12/032932932882890%815,000-+7.43%--
11/302892942852890%1,132,000-+8.24%--
11/29283290282289+3.96%1,154,000-+8.65%--
11/28288289278278-4.14%1,281,000-+4.91%--
11/27293294287290-1.02%1,393,000-+9.85%--
11/26298298290293+0.69%1,988,000-+11.83%--
11/22277291277291+6.99%2,405,000-+11.49%--
11/21271272267272+1.87%1,063,000-+4.62%--
11/20271271265267-0.37%954,000-+3.09%--
11/192712732672680%1,244,000-+3.88%--
11/16263269263268+3.08%1,188,000-+4.28%--
11/15253260253260+3.59%976,000-+1.56%--
11/142472532472510%738,000--1.57%--
11/13254254246251-1.57%1,558,000--1.18%--
11/12257259254255-1.92%1,157,000-+0.79%--
11/09263264256260-2.62%1,054,000-+2.77%--
11/08266271263267-2.55%1,338,000-+5.95%--
11/07274276270274+1.11%1,944,000-+9.16%--
11/06260272260271+5.04%2,916,000-+8.84%--
11/052552602552580%828,000-+4.03%--
11/022622622582580%756,000-+4.45%--
11/01257259254258+0.78%665,000-+4.45%--
10/31255258254256+1.19%739,000-+4.07%--
10/30258259251253-1.56%1,351,000-+3.27%--
10/29253258252257+2.8%1,238,000-+4.9%--
10/26260260250250-2.72%1,019,000-+2.04%--
10/25255258251257+2.39%1,433,000-+4.9%--
10/24249257249251-2.33%1,395,000-+2.45%--
10/232612612542570%1,245,000-+4.9%--
10/22255259253257-1.15%1,057,000-+4.9%--
10/19257261255260+1.17%1,706,000-+6.12%--
10/18251258248257+4.05%1,900,000-+5.33%--
10/17250250245247+0.41%1,337,000-+1.65%--
10/16244248243246+1.65%1,114,000-+1.23%--
10/15236245233242+2.11%1,416,000--0.41%--
10/12234237231237+1.72%2,098,000--2.47%--
10/11232238232233-0.85%965,000--4.12%--
10/10235237234235-1.26%940,000--3.69%--
10/09242243238238-2.46%571,000--2.46%--
10/05241245240244+2.09%729,000-0%--
10/04237242231239+1.27%1,015,000--2.45%--
10/032402402332360%1,478,000--4.07%--
10/02239239236236-0.42%680,000--4.45%--
10/01237239235237-0.42%873,000--4.44%--
09/28245245238238-2.06%1,393,000--4.42%--
09/27241245239243+0.83%1,070,000--2.8%--
09/26246247241241-2.03%1,236,000--3.98%--
09/252452482422460%1,128,000--2.77%--
09/24249250243246-1.6%1,412,000--3.15%--
09/21250253247250+0.81%1,164,000--1.96%--
09/20256258248248-4.62%2,210,000--3.13%--
09/19258260254260+1.96%926,000-+1.56%--
09/18255257253255+0.79%1,178,000--0.39%--
09/14251257251253+2.02%3,047,000--1.56%--
09/13246249245248+1.64%747,000--3.5%--
09/12241244239244+2.09%655,000--5.43%--
09/11243243238239-1.65%851,000--7.36%--
09/10245248242243-1.22%1,149,000--6.18%--
09/07247247242246+3.8%1,216,000--6.11%--
09/06241242236237-1.25%805,000--10.57%--
09/05249249239240-2.83%1,038,000--10.45%--
09/04246250245247+1.23%1,101,000--8.86%--
09/03248249241244-0.81%1,269,000--10.95%--
08/31252253246246-4.65%1,742,000--11.19%--
08/30262263257258-2.64%1,315,000--7.86%--
08/29261265260265+1.15%1,198,000--6.36%--
08/28267267260262-1.5%1,321,000--7.75%--
08/27268268264266+0.38%1,496,000--7.32%--
08/24265266264265-1.12%714,000--8.62%--
08/232672692632680%1,397,000--8.22%--
08/22269271266268-1.47%1,883,000--9.15%--
08/21274274271272-0.73%1,208,000--8.42%--
08/202772782722740%1,819,000--8.67%--
08/17266277266274+3.01%3,794,000--9.27%--
08/16264270263266+0.76%2,451,000--12.5%--
08/15265265260264-0.38%2,121,000--14.01%--
08/14269269263265-0.75%2,412,000--14.52%--
08/13262269262267+2.3%3,327,000--14.7%--
08/102602642592610%4,624,000--17.41%--
08/09263264259261-0.38%5,049,000--18.44%--
08/082652672622620%7,849,000--18.89%--
08/07264270259262-18.13%9,750,000--19.88%--