株価チャート

2012/08/03～2012/12/28

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
12/28357364351362-0.28%6,000-+0.84%--
12/27349363342363+2.54%10,800-+1.4%--
12/26352362352354-5.6%5,300--0.84%--
12/25375375370375+0.81%10,400-+5.04%--
12/21371373367372-0.53%8,500-+4.49%--
12/20373375370374-0.8%8,200-+5.35%--
12/19379379371377+1.07%8,600-+6.8%--
12/18375379373373-0.53%7,600-+5.97%--
12/17380380371375-0.53%9,500-+6.84%--
12/14365377365377+3.29%5,400-+8.02%--
12/13359365355365+1.67%11,400-+4.89%--
12/12358359353359+0.56%4,800-+3.46%--
12/11358360352357-0.28%6,100-+2.88%--
12/10357358352358+3.17%26,800-+3.47%--
12/07342358342347+3.27%6,900-+0.58%--
12/06349349336336-4.27%7,400--2.61%--
12/05346351344351+1.45%4,000-+2.03%--
12/04351351345346-1.42%1,500-+0.58%--
12/03356356351351-1.13%4,200-+2.33%--
11/30357358353355+0.28%3,600-+3.8%--
11/29345361343354+2.91%7,100-+3.81%--
11/28345348344344-1.15%2,600-+1.18%--
11/273433483433480%2,600-+2.35%--
11/26347348341348+0.29%2,500-+2.65%--
11/223463473383470%4,600-+2.66%--
11/21341347340347+1.76%1,200-+2.97%--
11/20343345341341-1.16%600-+1.19%--
11/193373453373450%2,600-+2.37%--
11/163403453403450%1,400-+2.37%--
11/153453453383450%6,300-+2.37%--
11/14343345336345+2.37%1,700-+2.37%--
11/13345347330337-3.44%5,500-0%--
11/12340349340349+2.65%17,000-+3.56%--
11/09336340336340-0.58%600-+0.89%--
11/08338342338342-0.87%400-+1.48%--
11/07342345327345+0.88%3,600-+2.37%--
11/06347347342342-2.01%2,700-+1.79%--
11/05336349336349+3.87%3,500-+3.87%--
11/02335336327336+1.82%1,700-0%--
11/013293303293300%700--1.79%--
10/313303303253300%2,300--1.79%--
10/303303303303300%800--1.79%--
10/29330330330330+0.61%600--1.79%--
10/26324330324328-0.61%900--2.38%--
10/253253303253300%500--1.49%--
10/243303303303300%100--1.49%--
10/23330330330330+0.3%2,300--1.49%--
10/223283293243290%1,100--1.5%--
10/193293293293290%400--1.5%--
10/18330330327329-3.52%3,000--1.5%--
10/17340341340341+0.29%800-+2.4%--
10/163353403303400%4,200-+2.41%--
10/15341341323340-0.29%3,400-+2.72%--
10/12342342341341-1.73%500-+3.33%--
10/11340347340347+0.29%600-+5.15%--
10/103413463413460%500-+5.17%--
10/09345346345346+1.47%4,800-+5.81%--
10/05341341340341-0.29%600-+4.6%--
10/04331342331342+2.4%3,800-+4.91%--
10/03335342334334-2.05%3,600-+2.77%--
10/02336341333341+1.49%300-+4.92%--
10/01345349336336-2.61%3,100-+3.7%--
09/28327345325345+2.99%2,400-+6.48%--
09/27330335324335+0.9%1,600-+3.72%--
09/26330332330332+1.22%3,700-+2.79%--
09/25319328319328-0.3%4,000-+1.55%--
09/24321329321329+2.81%1,400-+1.86%--
09/213203203203200%1,600--0.62%--
09/20320320320320-1.23%500--0.62%--
09/19321324321324+0.93%700-+0.31%--
09/18327327321321-0.93%5,700--0.62%--
09/14319341319324+1.25%1,800-+0.31%--
09/13317320317320+1.27%4,400--0.93%--
09/12314316314316-0.32%700--2.17%--
09/11314317312317+0.32%500--2.16%--
09/073163163153160%600--2.47%--
09/06321321316316-1.25%3,900--2.47%--
09/05322322320320-0.62%1,000--1.54%--
09/04312322312322-0.92%700--0.92%--
09/03320325306325+3.17%3,100-0%--
08/31325325315315-2.17%1,300--3.08%--
08/30321323320322-1.53%400--0.92%--
08/293233273233270%600-+0.62%--
08/283273273273270%200-+0.62%--
08/27327327327327+0.31%300-+0.62%--
08/24325327320326-0.31%1,200-+0.31%--
08/23326327326327+0.31%900-+0.93%--
08/22320326320326-0.61%1,500-+0.62%--
08/21321329321328-0.61%800-+1.55%--
08/20312330312330+3.13%2,600-+2.17%--
08/17320320315320-0.62%1,300--0.62%--
08/15313322313322+1.26%4,800-0%--
08/14325326318318-2.75%2,700--1.24%--
08/133203273093270%5,400-+1.55%--
08/10327327327327-0.3%600-+1.87%--
08/09327328326328-0.61%900-+2.18%--
08/08325330325330+0.92%6,400-+3.13%--
08/07325330313327+0.62%14,200-+2.51%--
08/063303303253250%2,300-+2.2%--
08/033253263253250%3,900-+2.52%--