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
12/281,4641,4641,4351,440-0.62%62,000-+0.56%--
12/271,4731,4731,4491,449-1.23%92,700-+1.19%--
12/261,4591,4711,4201,467+0.55%74,100-+2.59%--
12/251,4631,4781,4581,459+0.14%103,000-+2.31%--
12/211,5001,5031,4551,457-2.61%177,700-+2.46%--
12/201,4621,5131,4621,496+2.4%220,000-+5.58%--
12/191,4551,4641,4411,461+2.96%151,500-+3.62%--
12/181,4131,4361,4121,419+0.71%107,500-+1.07%--
12/171,4071,4191,4031,409+0.64%122,200-+0.64%--
12/141,3881,4071,3881,400+0.86%134,600-+0.21%--
12/131,4081,4111,3881,388-1.42%148,900--0.22%--
12/121,4281,4331,4001,408-1.4%286,700-+1.51%--
12/111,4321,4351,4201,428-0.28%174,300-+3.33%--
12/101,4391,4391,4211,432+0.77%98,000-+4.07%--
12/071,4201,4321,4151,421+0.07%70,100-+3.65%--
12/061,4121,4281,4091,420+1.36%79,100-+3.95%--
12/051,4031,4231,3891,401-0.99%118,600-+2.86%--
12/041,4291,4441,4131,415-1.46%137,300-+4.2%--
12/031,4501,4661,4271,436+1.13%100,300-+6.06%--
11/301,4321,4421,4141,420-0.84%102,700-+5.26%--
11/291,4281,4411,4251,432+0.28%75,500-+6.39%--
11/281,4401,4501,4251,428-0.97%87,600-+6.49%--
11/271,4461,4551,4381,442+0.63%108,200-+7.93%--
11/261,4671,4701,4251,433-0.76%97,000-+7.74%--
11/221,4501,4531,4321,444+1.19%80,100-+8.9%--
11/211,4031,4361,4031,427+2.22%102,500-+8.11%--
11/201,3821,4011,3801,396+1.16%98,900-+6.08%--
11/191,3771,3891,3701,380+1.69%70,600-+5.18%--
11/161,3401,3601,3401,357+1.5%95,600-+3.67%--
11/151,3181,3431,3151,337+1.06%65,300-+2.37%--
11/141,3201,3511,3161,323+0.76%99,700-+1.46%--
11/131,3111,3181,3031,313+0.15%49,500-+0.77%--
11/121,3061,3251,3031,311-0.91%74,700-+0.54%--
11/091,2601,3271,2601,323+4.42%131,700-+1.38%--
11/081,2741,2861,2601,267-0.55%54,400--2.91%--
11/071,2921,2921,2681,274-1.32%64,200--2.6%--
11/061,2831,2991,2731,291+0.62%63,200--1.45%--
11/051,2971,2981,2801,283-1.53%45,100--2.21%--
11/021,3001,3101,2961,303+0.77%55,600--0.99%--
11/011,3081,3081,2901,293-1.37%36,600--1.97%--
10/311,3091,3201,3011,311-0.08%44,800--0.83%--
10/301,3021,3341,3021,312-0.3%70,500--0.98%--
10/291,3211,3341,3061,316-0.23%73,800--0.75%--
10/261,3271,3331,3121,319-0.45%65,400--0.6%--
10/251,3091,3251,3081,325+1.3%49,700--0.23%--
10/241,2941,3201,2941,308+0.62%40,300--1.58%--
10/231,3111,3171,3001,300-0.61%36,300--2.33%--
10/221,3171,3201,3011,308-0.68%73,000--1.95%--
10/191,3131,3221,3071,317+0.3%36,000--1.42%--
10/181,3251,3361,3011,313-0.61%67,400--1.72%--
10/171,3111,3251,3061,321+1.62%45,300--1.2%--
10/161,3041,3111,2921,300+0.46%35,900--2.77%--
10/151,2911,2971,2771,294+0.23%83,400--3.29%--
10/121,2831,3011,2781,291+0.47%76,000--3.66%--
10/111,2931,3061,2791,285-1.76%60,800--4.25%--
10/101,3091,3111,2921,308-0.53%66,000--2.75%--
10/091,3411,3471,3121,315-1.57%82,100--2.45%--
10/051,3311,3411,3261,336-0.52%49,500--1.11%--
10/041,3381,3551,3361,343+1.44%88,000--0.74%--
10/031,3451,3511,3241,324-1.56%77,900--2.22%--
10/021,3521,3751,3421,345+0.22%87,700--0.81%--
10/011,3641,3651,3231,342-2.47%129,800--1.18%--
09/281,3921,3971,3651,376-0.51%69,500-+1.25%--
09/271,3541,3891,3491,383+1.69%105,800-+1.69%--
09/261,3771,3861,3401,360-1.38%113,400-0%--
09/251,3461,3791,3461,379+2.45%73,800-+1.25%--
09/241,3441,3561,3371,346+0.15%41,300--1.25%--
09/211,3281,3581,3281,344+1.2%47,100--1.47%--
09/201,3551,3621,3261,328-1.99%65,600--2.78%--
09/191,3651,3691,3431,355-0.44%39,800--0.95%--
09/181,3751,3791,3511,361-0.87%48,400--0.66%--
09/141,3641,3811,3571,373+1.48%89,900-+0.15%--
09/131,3351,3581,3341,353+1.35%50,300--1.38%--
09/121,3181,3351,3111,335+1.14%60,000--2.91%--
09/111,3261,3321,3131,320-0.83%36,100--4.21%--
09/101,3301,3311,3201,331+0.08%30,800--3.55%--
09/071,3481,3501,3191,3300%56,500--3.62%--
09/061,3421,3491,3181,330-1.04%52,000--3.62%--
09/051,3571,3571,3311,344-1.54%68,700--2.61%--
09/041,3661,3681,3451,365-0.66%75,600--1.09%--
09/031,3951,4041,3661,374-1.22%79,900--0.36%--
08/311,3671,3981,3671,391+0.29%74,200-+0.87%--
08/301,3901,3921,3681,387+0.65%58,000-+0.65%--
08/291,3701,3801,3601,378+0.58%47,400-+0.15%--
08/281,3861,3911,3641,370-1.01%65,900--0.29%--
08/271,3881,3991,3831,384-0.29%66,700-+0.73%--
08/241,3791,3951,3721,388-0.36%55,800-+1.09%--
08/231,3831,3971,3721,393+0.07%61,800-+1.53%--
08/221,3981,3981,3801,392-0.5%79,000-+1.46%--
08/211,3951,4031,3831,399+0.29%72,100-+1.97%--
08/201,3911,4111,3761,395+0.29%90,400-+1.6%--
08/171,3881,3951,3761,391+0.29%89,400-+1.24%--
08/161,3621,3911,3621,387+0.36%82,300-+0.87%--
08/151,4101,4151,3781,382-1.78%74,900-+0.29%--
08/141,3801,4121,3791,407+1.44%120,200-+1.88%--
08/131,3961,4001,3831,387-0.64%87,200-+0.29%--
08/101,4301,4341,3871,396-2.1%106,900-+0.87%--
08/091,4111,4291,4031,426+1.64%173,800-+2.96%--
08/081,3731,4041,3731,403+2.78%184,400-+1.23%--
08/071,3391,3691,3351,365+1.49%109,300--1.73%--