株価チャート

2012/08/06～2012/12/28

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
12/28258260254254-1.55%27,000-+4.96%--
12/27261264258258-1.9%76,000-+7.5%--
12/26264264258263-1.13%63,000-+10.97%--
12/25267268257266-0.37%64,000-+13.19%--
12/21269273262267-1.11%88,000-+14.59%--
12/20263271262270+2.27%122,000-+17.39%--
12/19265265261264+0.76%94,000-+16.3%--
12/18256265256262+2.34%97,000-+16.44%--
12/172602622552560%70,000-+15.32%--
12/14250256250256+6.67%180,000-+16.36%--
12/13245248240240-1.64%80,000-+10.09%--
12/12241247241244-2.01%85,000-+12.96%--
12/11251254247249-0.8%125,000-+15.81%--
12/10245259245251+3.29%206,000-+17.84%--
12/07236244231243+2.97%157,000-+14.62%--
12/06232236231236+1.72%141,000-+12.38%--
12/052322332262320%149,000-+11%--
12/04227233226232+2.2%201,000-+11.54%--
12/03225231223227+4.61%292,000-+9.66%--
11/30223225217217+2.36%325,000-+5.34%--
11/29213217210212+1.92%117,000-+2.91%--
11/28212213206208-2.35%37,000-+0.97%--
11/27210213210213+1.91%62,000-+3.4%--
11/262102102092090%62,000-+1.95%--
11/22206209206209+2.45%29,000-+1.95%--
11/212032052032040%20,000--0.49%--
11/20203204203204-0.49%48,000--0.49%--
11/192082092042050%48,000-0%--
11/16204207203205+0.99%32,000-0%--
11/15198203198203+2.53%20,000--0.98%--
11/141972001971980%13,000--3.41%--
11/13200200198198-1%19,000--3.41%--
11/12198202197200-0.5%18,000--2.44%--
11/09208208195201-3.37%51,000--2.43%--
11/08202208201208+3.48%50,000-+0.97%--
11/07210210201201-3.37%31,000--2.43%--
11/06209209208208-0.48%12,000-+0.97%--
11/052092092092090%2,000-+0.97%--
11/02206209206209-0.48%17,000-+0.97%--
11/01209211208210+0.48%5,000-+1.45%--
10/31210210205209-0.48%21,000-+0.97%--
10/30206210205210+1.94%16,000-+0.96%--
10/29205209205206+0.49%13,000--0.96%--
10/262052062052050%21,000--1.44%--
10/252052052042050%9,000--1.44%--
10/24207207204205-0.97%6,000--1.91%--
10/23206207204207+0.49%8,000--0.96%--
10/22208208203206-2.37%36,000--1.44%--
10/19207211207211+2.43%27,000-+0.96%--
10/182102102062060%22,000--1.44%--
10/17204209203206+0.98%18,000--0.96%--
10/16202205202204+1.49%7,000--1.92%--
10/152042042002010%14,000--3.83%--
10/122012011942010%25,000--3.83%--
10/112002012002010%6,000--4.29%--
10/10205205200201-2.43%12,000--4.74%--
10/09208208206206-0.96%4,000--2.37%--
10/042122122062080%5,000--1.89%--
10/03208212208208-1.42%7,000--2.35%--
10/02212213211211+0.96%4,000--1.4%--
10/01207209207209-1.42%5,000--2.79%--
09/28212217212212-1.4%12,000--1.4%--
09/27214218213215-0.92%18,000-0%--
09/262172191992170%58,000-+0.46%--
09/25213217211217+1.88%32,000-+0.46%--
09/24217217212213+0.47%12,000--1.39%--
09/212102142102120%15,000--1.85%--
09/20210215210212-1.85%90,000--2.3%--
09/19215217213216+1.41%29,000--0.46%--
09/18215216212213+0.47%27,000--2.29%--
09/14205212205212+3.41%54,000--3.2%--
09/132072072032050%12,000--6.39%--
09/12203205203205+0.99%9,000--6.82%--
09/11203203200203-0.49%10,000--8.14%--
09/10206206200204-0.97%32,000--8.11%--
09/07212213206206-0.48%16,000--7.62%--
09/062052072002070%19,000--7.17%--
09/05214214206207-6.76%28,000--7.17%--
09/04223223220222-0.45%4,000--0.45%--
09/03224224223223-0.45%10,000-+0.45%--
08/31223224222224-1.32%9,000-+1.36%--
08/302252272252270%11,000-+3.18%--
08/292272282252270%20,000-+3.65%--
08/28229229227227-0.87%29,000-+4.13%--
08/27225229225229+3.62%15,000-+5.53%--
08/242222222212210%3,000-+2.31%--
08/23223223221221-0.9%6,000-+2.79%--
08/22216223216223+2.29%8,000-+3.72%--
08/21217220217218-0.91%3,000-+1.87%--
08/20225225220220-2.65%38,000-+2.8%--
08/17222226220226+0.44%49,000-+5.61%--
08/162272292252250%30,000-+5.63%--
08/152282282252250%5,000-+5.63%--
08/14230230225225-3.43%5,000-+5.63%--
08/13232234232233+0.87%10,000-+9.39%--
08/102312312292310%6,000-+8.45%--
08/09228231223231+0.87%11,000-+8.45%--
08/08219229219229+4.57%10,000-+7.51%--
08/07225225219219-2.67%8,000-+2.82%--
08/06219225219225+7.66%31,000-+5.14%--