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
12/28567571559562-0.88%223,900-+0.54%--
12/27584589562567-1.9%248,700-+1.8%--
12/26577582574578-0.86%203,200-+4.33%--
12/25591592581583-1.19%290,200-+5.81%--
12/21599599586590-0.51%130,800-+7.66%--
12/20596600591593-1.17%125,000-+8.81%--
12/19590604585600+2.39%270,300-+10.91%--
12/18573587573586+2.81%148,000-+9.33%--
12/17575576567570+0.35%136,600-+6.94%--
12/14567580566568-0.87%164,600-+7.17%--
12/13589589570573-1.88%183,200-+8.52%--
12/12579595578584+1.39%330,900-+11.24%--
12/11580580572576-0.52%137,900-+10.56%--
12/10578580572579+0.7%159,200-+11.56%--
12/07571579567575+0.88%177,800-+11.43%--
12/06552571551570+3.64%218,700-+11.11%--
12/05555555546550-1.26%140,000-+7.63%--
12/04549559545557+0.36%168,400-+9.65%--
12/03541566537555+5.31%409,700-+9.68%--
11/30514532512527+3.33%163,100-+4.56%--
11/29506512505510+0.79%57,200-+1.39%--
11/28504508504506-0.2%35,300-+0.8%--
11/275075075015070%66,700-+1%--
11/26510512505507-0.39%76,900-+1%--
11/22501509501509+1.6%65,800-+1.39%--
11/21507507497501-0.79%65,500-0%--
11/20506509504505+0.2%68,200-+0.8%--
11/19504510500504+0.4%64,000-+0.6%--
11/16505505496502+0.2%42,000-+0.4%--
11/15495504494501+1.62%29,700-+0.2%--
11/144914954914930%20,400--1.2%--
11/13497497491493-0.2%30,500--1.2%--
11/12500504494494-1.59%39,200--1%--
11/09510510501502-1.95%61,500-+0.6%--
11/08500515500512+1.79%70,800-+2.81%--
11/07505505499503+1%50,300-+1.21%--
11/06505507497498-2.16%79,700-+0.4%--
11/05505510505509+0.2%33,100-+2.62%--
11/02505511505508+0.2%45,100-+2.63%--
11/01510510502507+0.8%24,500-+2.42%--
10/31503510501503+1%38,100-+1.62%--
10/30504509496498-0.99%94,500-+0.61%--
10/29496504496503+1.62%35,200-+1.62%--
10/26496501491495-0.8%36,400-+0.2%--
10/25491501490499+0.81%25,400-+1.01%--
10/24491498491495-0.4%22,400-+0.41%--
10/23504504494497-1.19%27,300-+0.81%--
10/22502505499503-0.2%28,800-+2.24%--
10/19500504500504+1%25,100-+2.44%--
10/18498505496499-0.4%54,900-+1.84%--
10/17496505496501+2.04%43,700-+2.45%--
10/16490498490491-0.2%20,600-+0.61%--
10/15496497489492+0.2%41,700-+0.82%--
10/12488493487491+1.24%27,200-+1.03%--
10/11483491483485-0.82%44,300-0%--
10/10489494485489+0.2%64,900-+1.03%--
10/09490494488488-0.61%28,400-+0.83%--
10/05486491485491+1.45%27,800-+1.66%--
10/044804874804840%30,500-+0.21%--
10/03487489484484-0.21%39,200-+0.41%--
10/02490495484485-1.02%48,300-+0.62%--
10/01488504486490-0.41%41,900-+1.66%--
09/28508514491492-4.28%68,300-+2.07%--
09/27499514495514+1.58%82,500-+6.64%--
09/26498507495506+1.2%105,100-+5.2%--
09/25492500487500+1.21%60,500-+3.95%--
09/24499499488494+0.61%69,700-+2.7%--
09/21478493477491+1.87%70,000-+2.08%--
09/20487487478482-1.43%47,400-+0.21%--
09/19485494481489+1.03%39,800-+1.45%--
09/18490490483484+0.21%55,400-+0.41%--
09/14480486480483+0.63%72,300-+0.21%--
09/13470480469480+1.27%35,200--0.41%--
09/124704774704740%47,700--1.66%--
09/11475475468474-0.84%43,500--1.66%--
09/10472479468478+1.49%57,200--0.62%--
09/07460472458471+3.29%43,000--2.08%--
09/06459462452456-0.87%39,300--5.2%--
09/05465469458460-1.71%50,600--4.56%--
09/04471473465468-0.85%52,200--3.11%--
09/03480480472472-1.26%41,200--2.28%--
08/31472483472478+0.42%46,200--1.04%--
08/30479479471476-0.42%48,800--1.04%--
08/29480483472478-0.62%58,900--0.21%--
08/28484487476481+0.42%85,000-+0.84%--
08/27485488473479-1.44%86,100-+0.84%--
08/24490491485486-1.82%41,000-+2.75%--
08/23497497492495-0.6%30,400-+4.87%--
08/22500500489498-0.8%54,700-+5.73%--
08/21491505491502+2.45%75,900-+7.04%--
08/20490498486490-1.01%58,400-+4.93%--
08/17490497488495+0.2%52,000-+6%--
08/16495498490494-0.8%41,200-+6.01%--
08/154974994904980%80,800-+7.1%--
08/14480499480498+2.89%103,300-+7.33%--
08/13480486476484+0.41%52,700-+4.76%--
08/10475483475482+1.47%56,800-+4.33%--
08/09475483470475+0.21%98,500-+3.04%--
08/08469475465474+1.72%75,200-+2.82%--
08/07470474466466-1.27%82,100-+0.87%--