株価チャート

2012/06/20～2012/12/28

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
20159/1, 株式分割 1→2
2012
12/28755757740753-0.33%22,400--10.31%--
12/27758765751755-0.79%13,400--10.65%--
12/26785785759761-0.52%6,200--10.58%--
12/25775775758765-1.29%15,000--10.53%--
12/21797799775775-0.26%16,600--9.67%--
12/20786795775777-0.83%14,800--9.76%--
12/19808808781784-2.97%27,200--9.32%--
12/18818818804808-1.94%11,200--7.08%--
12/17831831808824-1.67%22,000--5.89%--
12/14855859832838-2.05%22,200--5.05%--
12/13858864853855-0.29%5,200--3.72%--
12/12854868854858+0.47%5,800--4.08%--
12/11884884852854-1.84%10,200--5.17%--
12/10877885870870-1.19%7,200--4.24%--
12/07877885876880+0.46%5,400--3.61%--
12/06877893876876-1.24%4,800--4.58%--
12/05872888872887+2.9%10,600--4%--
12/04858872853862+0.52%6,000--7.31%--
12/03876876851858-2%7,800--8.68%--
11/30891895875875-1.74%10,600--7.6%--
11/29871897870891+2.83%11,200--6.85%--
11/28881881860866-1.7%7,000--10.17%--
11/27901901878881-2.22%17,000--9.64%--
11/26915922901901-1.58%10,400--8.25%--
11/22900940894916+1.16%27,600--7.71%--
11/21950965900905-1.15%25,800--9.59%--
11/20856979853916+6.39%66,400--8.72%--
11/19831865830861+2.44%18,400--14.55%--
11/16850850833840-1.41%19,800--17.08%--
11/15848860830852-0.93%19,800--16.72%--
11/14900900845860-4.12%30,000--16.99%--
11/13951965890897-7.29%43,400--14.57%--
11/129931,025961968-2.52%26,200--8.9%--
11/099851,000981993+0.66%9,800--7.5%--
11/089911,005986986-2.18%19,200--8.96%--
11/071,0201,0209971,008-0.25%17,200--7.86%--
11/061,0651,0651,0111,011-3.16%20,600--8.55%--
11/051,0101,1251,0101,044+5.14%61,800--6.58%--
11/021,0021,002985993-0.85%23,000--12.09%--
11/011,0201,0239951,001-3%32,000--12.5%--
10/311,0651,0651,0071,032-1.67%25,400--10.8%--
10/301,0331,0701,0331,050-2.14%14,600--10.38%--
10/291,0691,0751,0501,073+0.37%15,600--9.11%--
10/261,0801,0861,0501,069-1.02%20,000--10.06%--
10/251,1051,1051,0711,080-2.75%26,200--9.89%--
10/241,1061,1101,0751,110-1.25%25,400--8.19%--
10/231,0851,1451,0661,124+4.32%57,800--7.79%--
10/221,1001,1151,0621,078-4.65%86,800--12.18%--
10/191,3001,3451,1241,130-2.29%320,800--8.72%--
10/181,0951,1571,0891,157+20.91%53,600--7.18%--
10/171,0101,010945957-5.3%61,400--23.66%--
10/161,0151,0219981,0100%27,800--20.03%--
10/151,0501,0859881,010-7.72%47,800--20.66%--
10/121,1501,1511,0611,095-7.25%69,200--14.76%--
10/111,1801,2151,1711,180-1.26%22,400--8.67%--
10/101,1961,2241,1751,195-1.04%30,800--8.29%--
10/091,2301,2401,2001,208-2.86%27,400--7.89%--
10/051,2301,2451,1871,243+0.65%53,400--4.97%--
10/041,2591,2651,2341,235-2.33%49,600--5.44%--
10/031,2761,2921,2281,265-0.82%47,800--3.25%--
10/021,3151,3151,2701,275-3.04%62,200--3.04%--
10/011,3151,3401,2851,315-2.59%75,600-+0.08%--
09/281,3851,3901,3251,350-1.6%111,000-+3.45%--
09/271,3231,3731,2831,372+4.29%171,400-+6.6%--
09/261,3931,3971,2911,316-4.85%129,400-+4.16%--
09/251,2681,3851,2331,383+9.12%183,600-+11.4%--
09/241,2791,2791,2301,267-1.25%76,800-+4.02%--
09/211,3301,3311,2681,283-3.42%64,200-+6.83%--
09/201,3531,3701,3151,329-1.26%79,800-+12.2%--
09/191,3941,4251,3231,346-0.7%288,800-+15.49%--
09/181,3751,4151,3501,355+1.69%184,200-+18.34%--
09/141,3251,3991,3091,333-0.74%165,200-+18.44%--
09/131,3801,4251,3191,343+0.11%324,400-+21.16%--
09/121,3001,3831,2941,341+1.82%293,200-+22.91%--
09/111,2301,3931,2161,317+9.02%452,000-+22.97%--
09/101,2331,2451,1901,208-4.81%111,800-+14.5%--
09/071,3251,3251,2451,269-0.47%115,400-+21.32%--
09/061,2761,3361,2251,275-1.92%220,600-+22.13%--
09/051,4251,4381,2851,300-10.28%299,800-+24.05%--
09/041,4911,5381,3921,449+4.21%884,800-+37.74%--
09/031,2101,3911,2101,391+21.92%698,400-+31.8%--
08/311,1861,2051,1081,141-5.59%328,000-+8.41%--
08/301,3001,3671,1771,208-3.59%530,600-+13.85%--
08/291,4711,5851,2351,253-14.09%1,143,400-+17.1%--
08/281,2961,4601,2871,459+17.1%779,000-+34.55%--
08/271,2501,3501,2121,246+13.23%1,007,800-+14.9%--
08/249141,1009101,100+22.22%772,400-+0.09%--
08/23800955785900+18.03%627,000--20.42%--
08/22790795746763-1.68%52,200--35.27%--
08/21813817776776-4.61%70,400--36.69%--
08/20836845807813-2.75%51,600--36.19%--
08/17851859832836-1.7%43,600--36.28%--
08/16859875842851+0.65%40,000--36.67%--
08/15847880832845-0.24%72,800--38.81%--
08/14851868832847-1.8%62,600--40.31%--
08/13898898853863-3.95%87,400--41.05%--
08/10893945880898-3.18%156,000--39.77%--
08/09879992874928+8.73%427,800--38.54%--
08/08882895852853-5.43%147,400--43.99%--
08/07883942877902-8.19%576,200--41.08%--
08/06983983983983-20.28%11,000--36.08%--
08/031,3391,3441,2281,233-9.38%165,000--20.02%--
08/021,3941,4451,3501,360-3.51%178,600--11.57%--
08/011,5451,5851,3621,410-6.81%545,600--8.12%--
07/311,3601,5651,3601,513+15.02%845,200--0.95%--
07/301,3741,3801,2851,315-4.64%257,400--13.26%--
07/271,4751,4751,3311,379-3.4%339,600--8.31%--
07/261,5251,5781,4261,428-10.5%313,800--3.61%--
07/251,4371,6201,3881,595+7.95%596,200-+10%--
07/241,6351,6701,4761,478-8.66%425,000----
07/231,8001,8831,5601,618-14.87%365,000----
07/202,0752,1001,8831,900-8.43%397,200----
07/192,1002,1401,9402,075+7.24%451,600----
07/182,0352,2601,9051,935-3.25%1,290,600----
07/171,9452,1201,8882,000+12.99%1,234,200----
07/131,6301,8151,6251,770+10.63%642,200----
07/121,7001,7301,5501,600-10.61%606,200----
07/111,9252,0351,7001,790-0.97%914,600----
07/102,0402,2851,7301,808-6.59%1,923,800----
07/091,5851,9351,5631,935+22.08%1,588,600----
07/061,3251,5851,3131,585+18.9%1,624,600----
07/051,3251,4851,2511,333+4.55%1,620,400----
07/041,0531,3161,0501,275+19.66%1,129,400----
07/031,0251,0961,0071,066+1.48%279,800----
07/021,0491,1631,0061,050-1.78%426,800----
06/291,1251,1481,0401,069-8.44%339,800----
06/281,1951,2501,1481,168-6.97%394,400----
06/271,2751,2981,0861,255+1.99%651,000----
06/261,2051,3161,1531,231-1.95%1,063,600----
06/251,2301,2551,1001,255+24.88%1,407,600----
06/228251,0058071,005+24.84%2,082,800----
06/21710805690805+22.9%1,191,000----
06/207007886386550%1,706,600----