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
20184/1, 株式分割 1→2
20131/1, 株式分割 1→3
2012
12/28575594570594+3.3%53,800-+5.51%--
12/27591595568575-2.87%52,200-+2.31%--
12/26580592572592+1.92%59,800-+5.53%--
12/25574590567581+2.8%45,60060億8829万+3.91%18.994.47
12/21552565544565+3.83%85,800-+1.07%--
12/20546550542544-2.25%43,200--2.83%--
12/19549558543557+2.3%44,400--0.95%--
12/18553557543544-1.95%67,200--3.35%--
12/17567567551555-2.06%39,600--1.94%--
12/14580580565567-1.16%24,000-+0.12%--
12/13578598572573-3.37%85,800-+1.47%--
12/12563595563593+4.4%68,400-+5.2%--
12/11568569565568+0.29%18,600-+1.13%--
12/10565577565567-1.73%47,400-+0.65%--
12/07583587567577-2.26%49,800-+2.25%--
12/06584590575590-0.84%91,800-+4.61%--
12/05567602554595+9.51%252,600-+5.5%--
12/04549549542543-1.06%22,800--3.49%--
12/03548556548549-1.35%22,800--2.97%--
11/30557557544557+2.45%34,800--2.17%--
11/29548550539543+1.24%21,600--4.85%--
11/28537548532537+1.58%45,600--6.34%--
11/27550555518528-2.46%76,800--8.28%--
11/265425465345420%43,800--6.12%--
11/22545553539542-2.4%64,800--6.45%--
11/21570571553555-1.48%21,600--4.64%--
11/20550570550563+2.42%28,200--3.21%--
11/19569570538550-3.23%60,000--5.5%--
11/16583587560568-3.4%48,600--2.52%--
11/15592607568588-0.42%67,200-+1.09%--
11/14585595583591-0.98%60,000-+2.04%--
11/13607611582597-1.1%72,000-+3.41%--
11/12567610567603+8.06%320,400-+4.93%--
11/09539567537558+3.24%57,600--2.39%--
11/08531558531541-0.31%55,800--5.28%--
11/07558563543543-3.7%76,800--4.99%--
11/06582582553563-2.59%108,600--0.82%--
11/05588600575578-3.48%137,400-+2.36%--
11/02617620588599+4.51%285,000-+6.61%--
11/01594594570573-2.27%85,800-+2.75%--
10/315885985705870%151,200-+6.09%--
10/30612612580587-4.61%166,200-+6.86%--
10/29628638612615-1.34%123,600-+13.05%--
10/26613630597623+2.33%244,200-+15.86%--
10/25600632600609+2.24%353,400-+14.72%--
10/24583612580596+0.28%244,200-+13.49%--
10/23580595578594+4.09%204,600-+14.48%--
10/22582582563571-3.39%146,400-+11.27%--
10/19583597575591-1.25%133,200-+16.08%--
10/18573605560598+6.53%388,200-+18.95%--
10/17557567552562-0.88%80,400-+12.78%--
10/16562577547567-2.02%177,600-+14.94%--
10/15543578536578+8.27%307,200-+18.27%--
10/12521545505534+3.39%151,200-+10.37%--
10/11535535494517-2.82%288,600-+7.42%--
10/10544550522532-2.45%202,800-+10.76%--
10/09522549508545+2.19%193,200-+14.26%--
10/05547547513533-0.78%148,800-+12.28%--
10/04542574517538+1.42%642,000-+13.88%--
10/03485563485530+10.57%1,377,600-+13.01%--
10/02498498461479-2.77%85,200-+2.64%--
10/01488503487493-0.7%55,800-+5.79%--
09/28486497470497+1.05%127,800-+6.55%--
09/27468492467491+5.29%150,600-+5.66%--
09/264704704614670%22,200-+0.57%--
09/25473473460467-1.06%46,200-+0.57%--
09/24465474463472+1.29%42,600-+1.87%--
09/21458466457466+1.67%24,600-+0.79%--
09/20454458450458+1.78%15,000--0.87%--
09/19456456448450-0.44%18,600--2.6%--
09/18453457447452+1.08%16,200--2.59%--
09/14452453447447-0.81%12,000--3.42%--
09/13452466451451-1.64%34,200--2.42%--
09/12462468458458-0.72%25,800--0.79%--
09/11450468447462+3.28%73,200--0.07%--
09/10450450447447-0.67%37,800--3.46%--
09/07459460447450-2.53%103,800----
09/06470472458462-2.19%106,800----
09/05478487470472-0.67%219,000----
09/04478513475475+0.42%574,800----
09/03469475464473-0.56%28,200----
08/31474476460476+0.81%48,600----
08/30470477467472+1.51%52,800----
08/29462470460465+0.69%54,600----
08/28472472450462-1.21%109,200----
08/27490495463468-4.75%121,800----
08/24472492472491+1.69%246,000----
08/23468483452483+3.43%308,400----
08/22451467447467+4.48%274,800----
08/21446450443447+0.83%72,000----
08/20448450434443-0.82%117,600----
08/17475475438447-4.8%610,200----
08/16468490464469+2.1%621,600----
08/15485500459460-6.86%780,000----
08/14428508425493+10.99%1,361,400----
08/13432450428445+4.59%202,800----
08/10435450425425-2.15%354,000----
08/09433467418434-4.3%1,762,200----
08/08498508436454-9.23%2,999,400----
08/074175004175000%7,721,400----