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
2012
12/28462488462484+2.98%139,000-+20.7%--
12/27472478465470-0.63%139,000-+18.69%--
12/26452474451473+1.72%155,000-+20.66%--
12/25451469451465+4.97%229,000-+20.16%--
12/21439447433443+0.91%179,000-+15.67%--
12/20428447424439+0.69%213,000-+15.53%--
12/19411438411436+6.34%219,000-+15.65%--
12/18412416407410-0.97%153,000-+9.92%--
12/17403415399414+2.73%164,000-+11.89%--
12/14400408399403+0.75%182,000-+9.81%--
12/13397403397400+0.76%197,000-+9.59%--
12/12388398388397+2.58%224,000-+9.37%--
12/11387387381387-0.77%52,000-+7.2%--
12/103933933883900%84,000-+8.64%--
12/073903923843900%131,000-+8.94%--
12/06389390383390+0.26%194,000-+9.86%--
12/05361392357389+7.76%254,000-+10.2%--
12/04359361357361+0.56%30,000-+2.85%--
12/03356362353359+0.84%47,000-+2.28%--
11/30357360355356+0.85%40,000-+1.71%--
11/29354355353353+0.28%29,000-+1.15%--
11/28350353350352-0.85%55,000-+0.86%--
11/27350356350355-0.28%93,000-+2.01%--
11/26360361356356-0.56%61,000-+2.3%--
11/22360360356358+0.28%65,000-+2.87%--
11/21355359355357-0.28%81,000-+2.88%--
11/20363363356358-1.1%55,000-+3.17%--
11/193633643593620%59,000-+4.62%--
11/16359367355362+0.84%124,000-+4.93%--
11/15361361354359-0.55%90,000-+4.06%--
11/14349361346361+4.94%107,000-+4.94%--
11/133443453433440%42,000-+0.29%--
11/123443463433440%18,000-0%--
11/09343349343344+0.29%81,000-0%--
11/08347347342343-1.15%56,000--0.58%--
11/07349349347347-0.57%23,000-+0.58%--
11/06346349344349+1.16%66,000-+0.87%--
11/05346346344345+0.29%32,000--0.29%--
11/02340346340344+1.47%55,000--0.86%--
11/013393403383390%81,000--2.59%--
10/31339340336339+0.3%83,000--2.87%--
10/30340341337338-0.59%66,000--3.15%--
10/29341341339340-0.29%44,000--2.86%--
10/263413423403410%39,000--2.57%--
10/25340341339341+0.29%56,000--2.85%--
10/24340341340340-1.45%67,000--3.41%--
10/23346346342345-0.29%79,000--2.27%--
10/22346346343346-0.29%24,000--1.98%--
10/19348350346347+0.58%81,000--1.7%--
10/183463493443450%109,000--2.27%--
10/17342346339345+0.88%108,000--2.27%--
10/16341343341342-0.29%34,000--3.12%--
10/153433453433430%49,000--2.83%--
10/12345345343343-0.58%38,000--2.83%--
10/11348348344345-0.86%37,000--2.27%--
10/10354354348348-1.42%84,000--1.42%--
10/09354356353353-0.28%34,000--0.28%--
10/05357358354354-0.56%32,000-0%--
10/04356362356356+1.14%53,000-+0.56%--
10/03364364352352-3.3%48,000--0.56%--
10/02360364358364+1.11%15,000-+2.82%--
10/01362367358360-0.55%25,000-+1.69%--
09/28366368362362-0.82%58,000-+2.26%--
09/27362369362365+0.83%37,000-+3.11%--
09/26353362351362+2.55%69,000-+2.55%--
09/25349356349353+1.44%15,000-0%--
09/24356361348348-1.97%43,000--1.69%--
09/21356357355355-0.28%29,000-+0.28%--
09/20364364356356-2.47%11,000-+0.28%--
09/19365365355365+1.67%26,000-+2.82%--
09/18352359352359+1.99%9,000-+1.41%--
09/143523523513520%52,000--0.56%--
09/13350352348352+0.57%17,000--0.56%--
09/12346350344350+1.45%16,000--1.13%--
09/11346346341345-0.29%25,000--2.54%--
09/10346354344346+0.58%13,000--2.54%--
09/07346346343344+0.58%26,000--3.37%--
09/06344347342342-0.29%52,000--4.2%--
09/05349349342343-2%35,000--4.19%--
09/043483513443500%27,000--2.51%--
09/03352352344350-0.85%78,000--2.78%--
08/31361361353353-2.22%67,000--1.94%--
08/30365366360361-1.1%15,000-+0.28%--
08/29356367355365+3.11%65,000-+1.67%--
08/28357359354354-1.67%21,000--1.39%--
08/27354360353360+1.98%22,000-+0.28%--
08/24362362353353-2.49%62,000--1.4%--
08/23352362350362+1.97%73,000-+1.12%--
08/22361361350355-1.93%49,000--0.84%--
08/21363363359362+0.28%25,000-+1.12%--
08/20363364360361-0.55%52,000-+0.84%--
08/17361366360363+0.55%30,000-+1.4%--
08/163613623603610%10,000-+0.84%--
08/15356365356361+1.4%69,000-+0.84%--
08/14350356350356+1.71%35,000--0.84%--
08/133503513493500%12,000--2.51%--
08/10354356350350-0.85%43,000--2.78%--
08/09360360352353-0.56%41,000--2.22%--
08/08362367354355-1.93%82,000--1.93%--
08/07363369361362-1.9%42,000--0.28%--