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
201710/1, 株式併合 2→1
20148/5, 株式分割 1→1
2012
12/282,3802,4242,3802,416+1.51%1,400,000-+5.64%--
12/272,4002,4482,3682,380+0.42%1,619,500-+4.62%--
12/262,3902,3982,3562,370-0.08%1,183,500-+4.68%--
12/252,3862,4042,3622,372+0.51%780,000-+5.28%--
12/212,4262,4422,3462,360-2.48%2,111,500-+5.31%--
12/202,4662,4662,4082,420-0.25%1,869,000-+8.57%--
12/192,3822,4482,3802,426+2.88%2,472,000-+9.62%--
12/182,3502,3762,3442,358+1.03%1,275,500-+7.23%--
12/172,3702,3742,3222,334+0.34%1,613,500-+6.67%--
12/142,3082,3382,3022,326-0.51%2,507,500-+6.75%--
12/132,3502,3522,3262,338+0.78%1,414,500-+7.59%--
12/122,3082,3502,3082,320+1.4%1,548,000-+7.06%--
12/112,2402,2962,2402,288+2.14%1,490,000-+6.12%--
12/102,2502,2602,2302,240-0.36%931,500-+4.28%--
12/072,2522,2562,2402,248-0.44%743,500-+4.9%--
12/062,2602,2622,2462,258+0.98%968,500-+5.71%--
12/052,2182,2642,2082,236+0.27%1,274,500-+5.03%--
12/042,2342,2402,2162,230-0.62%1,118,500-+5.04%--
12/032,2642,2662,2382,244-0.62%1,209,500-+6%--
11/302,2362,2682,2062,258+1.62%2,700,500-+7.06%--
11/292,1622,2442,1602,222+3.83%2,897,000-+5.66%--
11/282,1262,1462,1142,140-0.37%1,620,500-+2.1%--
11/272,1122,1542,1102,148+1.42%1,822,000-+2.58%--
11/262,1502,1582,1142,1180%1,684,000-+1.24%--
11/222,1362,1422,1042,118+0.28%1,503,500-+1.24%--
11/212,1162,1282,0922,112+0.28%1,239,500-+0.91%--
11/202,1322,1362,0942,106+0.38%1,277,500-+0.72%--
11/192,1062,1182,0902,098+1.25%1,435,000-+0.33%--
11/162,0702,0882,0582,072+0.78%1,646,000--0.96%--
11/152,0342,0622,0142,056+1.38%1,950,000--1.77%--
11/142,0802,0842,0222,028-2.5%1,304,500--3.06%--
11/132,0982,1082,0602,080-0.1%1,076,000--0.62%--
11/122,0942,1182,0822,082-1.79%1,068,500--0.57%--
11/092,1442,1582,1162,120-2.48%1,819,000-+1.24%--
11/082,1562,2242,1522,174-0.37%2,190,500-+4.02%--
11/072,1002,1922,0962,182+6.23%3,973,500-+4.7%--
11/062,0742,0942,0502,054-1.44%1,154,000--1.15%--
11/052,0842,0902,0742,084-0.57%938,000-+0.43%--
11/022,0982,1002,0842,096+0.96%860,500-+1.21%--
11/012,0922,0982,0722,076-1.24%1,288,500-+0.53%--
10/312,1142,1182,0922,102+1.15%1,216,500-+2.04%--
10/302,0842,1242,0782,078-0.29%1,645,500-+1.02%--
10/292,0562,1002,0562,084+1.96%1,531,500-+1.46%--
10/262,1102,1142,0402,044-2.29%1,653,000--0.44%--
10/252,0662,0982,0622,092+1.36%1,503,500-+1.95%--
10/242,0502,1042,0482,064-0.86%1,587,500-+0.58%--
10/232,1222,1322,0622,082-0.67%1,636,000-+1.41%--
10/222,0642,1102,0602,096-1.23%1,483,500-+2.24%--
10/192,1122,1462,1002,122-0.75%1,595,500-+4.02%--
10/182,0862,1462,0842,138+3.38%2,263,000-+5.42%--
10/172,0962,0982,0462,068-2.18%3,739,500-+2.73%--
10/162,1142,1322,0982,114+0.09%1,905,500-+5.59%--
10/152,0702,1342,0662,112+1.05%2,632,500-+6.45%--
10/122,0422,1022,0422,090+3.16%2,655,000-+6.47%--
10/112,0262,0682,0222,026-1.75%2,548,500-+4.27%--
10/102,0602,1182,0542,062-1.81%3,113,000-+6.95%--
10/092,0722,1622,0542,100-0.1%4,767,500-+9.95%--
10/052,0442,1082,0402,102+4.89%3,692,500-+11.22%--
10/042,0162,0361,9922,004-0.89%2,440,500-+7.05%--
10/032,0342,0822,0162,022-0.69%2,808,500-+8.71%--
10/021,9962,0601,9942,036+2.31%2,977,000-+10.23%--
10/011,9541,9901,9341,990+1.02%2,000,500-+8.45%--
09/281,9962,0241,9541,970+0.92%2,939,000-+7.95%--
09/271,9221,9641,9041,952-0.51%2,873,500-+7.43%--
09/261,9761,9921,9521,962-2.78%1,747,500-+8.52%--
09/251,9862,0381,9822,018+0.6%2,084,500-+12.17%--
09/242,0302,0461,9962,006-2.15%2,002,000-+12.13%--
09/212,0742,0782,0282,050+0.79%2,390,000-+15.17%--
09/202,0702,0942,0122,034-2.77%3,804,500-+15.05%--
09/192,0522,1082,0402,092+0.77%3,631,000-+19.27%--
09/182,0522,1242,0442,076+2.77%5,823,000-+19.52%--
09/141,9202,0421,9202,020+9.43%7,742,500-+17.44%--
09/131,8221,8561,8141,846+1.65%2,117,000-+8.21%--
09/121,7661,8201,7621,816+3.3%2,798,500-+6.82%--
09/111,7521,7761,7461,758-1.24%2,564,500-+3.72%--
09/101,6841,7901,6801,780+5.95%3,575,500-+5.26%--
09/071,6201,6821,6141,680+6.33%1,936,500--0.3%--
09/061,5941,5941,5701,580-0.75%1,368,500--6.12%--
09/051,6301,6341,5901,592-2.93%1,578,500--5.58%--
09/041,6261,6421,6121,640+1.61%1,457,500--2.84%--
09/031,6241,6381,6041,614-0.12%1,569,000--4.5%--
08/311,6281,6481,6161,616-2.53%1,211,500--4.49%--
08/301,6941,6961,6481,658-2.01%1,220,500--2.18%--
08/291,6921,7061,6821,692-0.47%1,039,000--0.12%--
08/281,7461,7461,6861,700-1.96%1,486,000-+0.53%--
08/271,7501,7681,7321,734-0.69%1,050,500-+2.66%--
08/241,7361,7561,7301,746-1.02%1,277,000-+3.56%--
08/231,7241,7701,7121,764+2.44%1,674,000-+4.69%--
08/221,7381,7461,7141,722-0.92%960,000-+2.2%--
08/211,7581,7581,7341,738-1.81%971,500-+3.15%--
08/201,7961,8101,7601,770-0.78%1,253,000-+5.04%--
08/171,7481,7881,7341,784+2.65%1,680,500-+5.94%--
08/161,6861,7461,6841,738+3.33%1,557,000-+3.39%--
08/151,6661,6841,6601,682+0.36%1,236,500-0%--
08/141,6661,6821,6581,676+0.84%1,106,000--0.59%--
08/131,6661,6761,6521,662-0.24%779,500--1.66%--
08/101,6761,6961,6541,666-1.54%1,343,500--1.77%--
08/091,6701,7001,6601,692+0.12%1,790,500--0.59%--
08/081,6581,7361,6581,690+2.18%2,409,500--1%--
08/071,6281,6541,6281,654+0.61%1,295,000--3.39%--