株価チャート

2012/07/26～2012/12/17

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
12/17467475463470+1.51%606,000-+9.56%--
12/14464467460463-0.86%668,000-+8.69%--
12/13473481465467-1.68%735,000-+10.14%--
12/12452481452475+5.79%1,843,000-+12.83%--
12/11452452446449+0.9%478,000-+7.42%--
12/10453455443445-1.77%707,000-+6.97%--
12/07453459448453+0.67%1,064,000-+9.16%--
12/06442450441450+2.04%737,000-+8.96%--
12/05444447440441+0.68%901,000-+7.3%--
12/04435442431438+0.46%698,000-+7.09%--
12/03427439426436+3.07%1,199,000-+6.86%--
11/30423424416423+0.95%772,000-+3.93%--
11/29409420407419+2.2%630,000-+3.46%--
11/28414414404410-0.97%477,000-+1.49%--
11/27409414409414+1.22%390,000-+2.73%--
11/26408415408409-0.24%478,000-+1.74%--
11/22412413407410-0.24%362,000-+1.99%--
11/21408412405411+1.23%393,000-+2.49%--
11/20406408403406+1.25%380,000-+1.25%--
11/19407410401401-1.47%457,000-+0.25%--
11/16414414403407-1.45%427,000-+1.75%--
11/15404413402413+1.98%562,000-+3.25%--
11/14408408398405-1.22%487,000-+1.5%--
11/13412418406410-0.24%789,000-+2.76%--
11/12391414382411+5.12%1,005,000-+3.01%--
11/09392392383391-1.76%402,000--1.76%--
11/08400402395398-1.49%289,000--0.25%--
11/07400405399404+1.25%221,000-+1.25%--
11/06405408398399-1.48%323,000-0%--
11/05406410405405-0.98%128,000-+1.5%--
11/02404410404409+1.49%467,000-+2.51%--
11/01407407401403-0.74%274,000-+1.26%--
10/31403406400406+1.75%352,000-+2.01%--
10/30403406396399-0.99%511,000-+0.5%--
10/29398403397403+1.51%330,000-+1.51%--
10/26391398389397+1.53%425,000-+0.25%--
10/25391392386391+0.26%332,000--1.26%--
10/24384393384390-0.76%370,000--1.52%--
10/23390395387393+1.03%369,000--0.76%--
10/22383395383389-0.26%654,000--1.77%--
10/19401404390390-2.99%508,000--1.52%--
10/18398404395402+1.01%570,000-+1.52%--
10/17398401396398+1.02%227,000-+0.76%--
10/16397399393394-1.5%224,000-0%--
10/15392400392400+1.78%169,000-+1.78%--
10/12392398392393+0.26%294,000-+0.26%--
10/11395398390392-1.75%331,000-+0.26%--
10/10401403397399-1.97%352,000-+2.31%--
10/09409411404407-0.49%341,000-+4.63%--
10/054054104044090%320,000-+5.41%--
10/04403410402409+1.49%489,000-+5.96%--
10/03401405395403+0.5%677,000-+4.68%--
10/02396403393401+2.04%645,000-+4.7%--
10/01393398382393-1.26%667,000-+2.88%--
09/28399402393398+0.25%745,000-+4.19%--
09/27391398391397+1.28%474,000-+4.2%--
09/26394397392392-0.76%500,000-+3.16%--
09/25384395384395+1.28%396,000-+4.22%--
09/24389392386390+1.04%388,000-+3.45%--
09/21388389384386-1.28%403,000-+2.66%--
09/20392395387391-0.51%332,000-+3.99%--
09/19395397392393-1.26%382,000-+4.8%--
09/18390400387398+2.31%649,000-+6.42%--
09/14391396386389-0.26%806,000-+4.29%--
09/13383390380390+1.56%535,000-+4.84%--
09/12380386378384+1.32%690,000-+3.78%--
09/11368381367379+1.61%515,000-+2.99%--
09/10370373365373+0.81%392,000-+1.91%--
09/07367373365370+1.93%523,000-+1.65%--
09/06367367357363-1.36%472,000-+0.28%--
09/05368371367368-1.34%345,000-+1.94%--
09/04374374368373-1.06%408,000-+3.61%--
09/03375380369377+1.62%410,000-+5.01%--
08/31368372366371+0.82%303,000-+3.92%--
08/30370372367368-1.87%261,000-+3.37%--
08/29365376359375+1.9%532,000-+5.93%--
08/28379380367368-3.41%499,000-+4.55%--
08/27378384378381+2.42%648,000-+8.55%--
08/24367374366372-0.8%364,000-+6.59%--
08/23365376362375+1.08%407,000-+7.76%--
08/223723723633710%292,000-+6.92%--
08/21362374359371+3.06%510,000-+7.23%--
08/20366366359360-1.1%219,000-+4.05%--
08/17369372360364-1.09%505,000-+5.2%--
08/16363371362368+1.38%522,000-+6.67%--
08/15371373359363-3.2%339,000-+5.52%--
08/14371377368375+1.35%527,000-+9.01%--
08/13373374366370-0.54%469,000-+7.87%--
08/10345373345372+7.83%1,131,000-+8.45%--
08/09329345316345+4.86%743,000-+0.58%--
08/08330333326329+0.92%258,000--4.64%--
08/07333333323326-1.21%484,000--6.05%--
08/06329332329330+1.23%155,000--5.44%--
08/03327328325326-1.21%176,000--7.12%--
08/02333336329330-1.49%234,000--6.52%--
08/01340343332335-2.9%409,000--5.37%--
07/31333346333345+3.6%238,000--2.82%--
07/30343344330333-1.48%161,000--6.46%--
07/27344350335338+0.3%213,000--5.06%--
07/26325337323337+4.98%227,000--5.6%--