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
20157/1, 株式併合 5→1
2012
12/28615630590620+4.2%1,155,000-+20.86%--
12/27575615570595+4.39%1,244,600-+17.36%--
12/26555575555570+3.64%356,000-+14%--
12/255605655505500%171,800-+10.89%--
12/21580585545550-4.35%634,600-+12.02%--
12/20590590575575-2.54%432,200-+18.31%--
12/19575590570590+4.42%723,600-+22.41%--
12/18555570550565+3.67%712,000-+18.2%--
12/17515550515545+6.86%1,055,200-+14.74%--
12/14520520510510-0.97%451,400-+7.82%--
12/13495525495515+4.04%1,254,600-+9.11%--
12/12485500485495+2.06%265,400-+5.1%--
12/11485485480485+1.04%100,000-+2.97%--
12/10500500480480-4%482,200-+1.69%--
12/07480500480500+4.17%643,800-+5.71%--
12/064804854754800%188,000-+1.48%--
12/05470480470480+1.05%175,000-+1.48%--
12/044754854704750%369,800-+0.21%--
12/03465480465475+2.15%291,200-0%--
11/30470470460465-1.06%146,400--2.31%--
11/29460470460470+2.17%110,800--1.47%--
11/28465465460460-1.08%208,600--3.97%--
11/27470475465465-1.06%244,600--3.33%--
11/26455475455470+4.44%449,000--2.69%--
11/224504504404500%249,400--7.22%--
11/21450450445450+2.27%111,400--7.6%--
11/20450455440440-2.22%278,200--10.02%--
11/19435450435450+3.45%423,200--8.35%--
11/16435445430435+2.35%501,600--11.59%--
11/15435435415425-12.37%912,200--13.62%--
11/14480485475485+1.04%156,400--1.82%--
11/13485485480480-1.03%133,200--2.64%--
11/12495495485485-2.02%107,000--1.62%--
11/09490495485495+1.02%109,400-+0.41%--
11/084905004854900%187,400--0.61%--
11/07500505490490-2%216,400--0.61%--
11/065055105005000%140,200-+1.21%--
11/05505515500500-1.96%138,800-+1.21%--
11/02505520500510+2%502,200-+3.24%--
11/01490505485500+2.04%261,000-+1.21%--
10/31495500490490-1.01%182,800--1.21%--
10/304955004904950%129,000--0.6%--
10/29500505495495-1%92,200--1.2%--
10/265055054905000%241,200--0.6%--
10/25510510495500-1.96%236,800--1.19%--
10/24505515505510-1.92%116,200-0%--
10/23510535510520+1.96%589,200-+1.36%--
10/224955104955100%247,800--0.97%--
10/19505510500510-0.97%282,600--1.16%--
10/18495515495515+5.1%369,600--0.77%--
10/17500500490490-1.01%255,600--5.95%--
10/16475495470495+6.45%414,000--5.53%--
10/15450470450465+2.2%222,800--11.76%--
10/124604654554550%180,000--13.99%--
10/11455470450455-1.09%296,800--14.63%--
10/10475475455460-4.17%310,000--14.34%--
10/09490495480480-4%263,200--11.44%--
10/055005004855000%313,600--8.26%--
10/04490510480500+2.04%474,800--8.76%--
10/03495505485490-2%287,000--11.07%--
10/025005104955000%315,000--9.75%--
10/01495510495500+1.01%316,600--10.39%--
09/28530530495495-6.6%526,600--11.92%--
09/27535540520530-1.85%297,200--6.53%--
09/26535540535540-0.92%68,000--5.43%--
09/25555555540545-2.68%301,600--5.05%--
09/245605705555600%110,600--3.11%--
09/21570575560560-1.75%134,400--3.45%--
09/20590590570570-3.39%237,800--2.06%--
09/19575590575590+1.72%211,400-+1.03%--
09/18570585565580+1.75%201,400--0.85%--
09/14560575560570+3.64%265,200--2.4%--
09/13570575550550-4.35%378,800--5.66%--
09/12560580560575+1.77%240,600--1.54%--
09/115505655505650%141,000--3.09%--
09/105655755605650%163,400--3.09%--
09/07550565545565+6.6%411,800--3.09%--
09/06545545525530-3.64%230,600--8.93%--
09/05565565545550-2.65%172,600--5.82%--
09/04570570565565-0.88%65,800--3.25%--
09/03565575560570+0.88%188,600--2.56%--
08/31550580545565+0.89%478,400--3.58%--
08/30575575560560-3.45%92,600--4.44%--
08/29575580560580+0.87%236,400--0.85%--
08/28600600570575-4.17%356,400--1.54%--
08/276106156006000%119,800-+2.74%--
08/24615615600600-2.44%144,200-+3.09%--
08/23610620605615-0.81%168,600-+5.67%--
08/22630635610620-1.59%286,200-+6.53%--
08/21640645630630-0.79%178,000-+8.43%--
08/20630640630635+1.6%507,400-+9.48%--
08/17610630610625+3.31%423,600-+7.94%--
08/16615615605605-1.63%343,200-+4.85%--
08/15615635610615+1.65%906,600-+6.22%--
08/14565625565605+8.04%1,433,000-+4.31%--
08/13555560550560+0.9%71,600--3.78%--
08/10565565555555-1.77%79,800--5.45%--
08/095555655505650%207,200--4.56%--
08/085655805605650%240,000--5.52%--
08/07555565550565+0.89%120,400--6.3%--