株価チャート

2012/05/24～2012/12/28

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
12/28695700690700+2.19%1,500-+4.32%--
12/27684685683685+0.44%500-+2.39%--
12/26686686681682-1.16%2,100-+2.1%--
12/256906916906900%4,000-+3.45%--
12/217007006906900%1,500-+3.76%--
12/206906906906900%1,100-+4.07%--
12/196906956906900%1,100-+4.23%--
12/18690690690690+0.58%300-+4.55%--
12/17684686684686+0.88%500-+4.26%--
12/13670680670680+1.49%1,500-+3.5%--
12/12670670670670-0.15%300-+2.29%--
12/116806806716710%2,700-+2.6%--
12/10671671671671+0.15%100-+2.76%--
12/06679679670670-1.33%500-+2.76%--
12/05679679679679+2.72%300-+4.14%--
12/03662662661661+1.38%400-+1.54%--
11/28652660652652+0.31%600-+0.31%--
11/27660660650650-1.52%3,600-0%--
11/26655660655660+0.92%1,000-+1.54%--
11/22654654654654+0.46%400-+0.77%--
11/20651651651651+0.15%100-+0.31%--
11/196506506506500%900--0.15%--
11/156506506506500%100--0.46%--
11/136506506506500%300--0.46%--
11/12650650650650-0.15%500--0.46%--
11/09651651651651-0.46%1,200--0.31%--
11/086546546546540%700-0%--
11/07654654654654+0.15%100-0%--
11/06647653647653+1.4%800--0.15%--
11/01644644644644-0.92%800--1.53%--
10/316506516506500%2,700--0.76%--
10/30650650650650+0.78%400--0.76%--
10/266456456456450%100--1.53%--
10/25645645645645+0.78%300--1.53%--
10/23660660640640-2.29%900--2.44%--
10/22655655655655+1.08%200--0.3%--
10/19648648648648+0.47%400--1.22%--
10/18645645645645-1.53%500--1.68%--
10/166556556556550%400--0.15%--
10/12654655654655+1.55%200--0.15%--
10/10645645645645+0.62%100--1.68%--
10/09641641641641-0.62%200--2.29%--
10/05650650645645-0.77%700--1.83%--
10/01650650650650-0.91%100--1.22%--
09/25682682656656-3.81%1,900--0.3%--
09/24656682646682-3.81%1,400-+3.65%--
09/14709709709709+7.42%100-+8.08%--
09/10656660650660+1.54%600-+0.92%--
09/07645651637650-0.76%400--0.61%--
09/066556556556550%1,400-0%--
09/05655655655655+0.61%100--0.15%--
08/31649651649651-1.21%1,100--0.91%--
08/306596596596590%700-+0.15%--
08/296596596596590%700-+0.15%--
08/28659659659659+0.46%200-0%--
08/27656656656656+0.15%100--0.46%--
08/246556556556550%500--0.76%--
08/23655655655655-0.76%1,000--0.91%--
08/22660660660660+0.92%900--0.3%--
08/21654654654654+0.62%100--1.36%--
08/20650650650650+0.62%200--1.96%--
08/17645650645646-0.62%2,800--2.71%--
08/16645655645650+0.78%1,500--2.26%--
08/15651651645645-1.07%900--3.3%--
08/14646654646652-0.15%500--2.54%--
08/136536536536530%100--2.54%--
08/09667667653653-2.1%300--2.68%--
08/08655667653667+2.14%1,800--0.6%--
08/06651670651653+0.46%2,700--2.83%--
08/03660660650650-0.76%200--3.42%--
08/02655655655655+0.31%100--3.11%--
08/01653653653653+0.31%200--3.83%--
07/25678678651651-4.12%2,300--4.41%--
07/246796796796790%200--0.44%--
07/236796796796790%2,100--0.59%--
07/20679679679679+1.04%100--0.59%--
07/186726726726720%300--1.75%--
07/136726726726720%200--1.9%--
07/11672673665672-0.3%600--2.18%--
07/106746746746740%100--2.03%--
07/05681681674674-1.03%2,800--2.32%--
07/04681681681681+0.15%700--1.45%--
07/03680680680680+1.04%500--1.88%--
07/02670673670673+0.45%2,400--3.17%--
06/29669670660670+1.52%2,200--3.87%--
06/28680680650660-4.21%1,200--5.71%--
06/276896896896890%200--2.13%--
06/266896896896890%500--2.55%--
06/25685689685689+2.07%700--2.82%--
06/226756756756750%1,100--5.2%--
06/186756756756750%100--5.73%--
06/13676676675675-1.03%1,500--6.12%--
06/12681682681682+0.15%400--5.54%--
06/11681681681681-5.42%3,000--6.07%--
06/05720720720720-0.69%300--1.23%--
05/30685725685725+2.11%1,200--0.68%--
05/29710710710710+4.41%200--2.87%--
05/28680680680680-2.16%4,900--7.23%--
05/25695695695695+1.46%400--5.57%--
05/24699699685685-2.14%800--7.31%--