株価チャート

2012/08/06～2012/12/27

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
12/27376387372383+0.79%353,000-+14.67%--
12/26364381364380+3.54%191,000-+15.15%--
12/25383385362367+1.1%361,000-+12.58%--
12/21370374360363-1.89%341,000-+12.73%--
12/20365372361370+0.54%277,000-+16.35%--
12/19359368357368+3.66%252,000-+17.2%--
12/18362363352355-1.66%241,000-+14.89%--
12/17354363352361+2.85%286,000-+18.36%--
12/14349355344351+0.57%345,000-+16.61%--
12/13336350336349+5.76%230,000-+17.11%--
12/12333333326330-0.6%107,000-+11.86%--
12/11328332324332+0.3%141,000-+13.31%--
12/103353353293310%189,000-+13.75%--
12/07326332321331+1.85%269,000-+14.53%--
12/06316329314325+4.17%372,000-+13.24%--
12/05315315308312-1.27%141,000-+9.47%--
12/04306317305316+2.27%275,000-+11.27%--
12/03309310299309+1.98%248,000-+9.19%--
11/30301306294303+0.66%331,000-+7.45%--
11/29299303297301+1.35%170,000-+7.12%--
11/28309309293297-6.31%400,000-+5.69%--
11/27311319308317+0.32%333,000-+13.21%--
11/26318322307316+2.93%468,000-+13.26%--
11/22295307292307+6.6%542,000-+10.43%--
11/21277291276288+3.6%300,000-+4.35%--
11/20280283273278-0.36%203,000-+1.09%--
11/19280285277279+3.33%297,000-+1.82%--
11/16268274267270+2.27%190,000--0.74%--
11/15255266254264+3.53%241,000--2.58%--
11/14246256246255+3.66%208,000--5.56%--
11/13250254236246-3.15%434,000--8.55%--
11/12271271251254-6.27%493,000--5.58%--
11/09273274268271-1.45%57,000-+1.12%--
11/08274278272275-1.08%121,000-+3%--
11/07280281276278-0.36%100,000-+4.51%--
11/06283283278279-1.06%82,000-+5.28%--
11/05284285279282-0.7%94,000-+6.82%--
11/02282287282284+2.16%194,000-+7.98%--
11/01278282277278+0.72%87,000-+6.11%--
10/31277280273276-1.43%166,000-+5.34%--
10/30273285268280+0.72%393,000-+6.87%--
10/29291291275278-4.79%396,000-+6.11%--
10/26292296286292+1.74%286,000-+11.45%--
10/25294296283287-1.03%398,000-+9.54%--
10/24283293283290+2.47%365,000-+10.27%--
10/23291304277283-2.75%430,000-+7.6%--
10/22279293273291+1.39%464,000-+10.65%--
10/19260289259287+8.71%564,000-+9.13%--
10/18257268257264+3.94%275,000-+0.38%--
10/17255257252254+0.79%227,000--3.42%--
10/16246254246252+4.13%192,000--4.55%--
10/15232242231242+2.98%317,000--8.68%--
10/12234237233235+2.17%132,000--11.65%--
10/11235236230230-2.95%229,000--14.18%--
10/10231241230237+0.42%182,000--12.22%--
10/09243243236236-2.88%311,000--13.24%--
10/05240244240243+1.25%324,000--11.64%--
10/04246247239240-1.64%528,000--13.04%--
10/03254254243244-3.94%201,000--12.54%--
10/02252258251254-0.78%140,000--9.93%--
10/01261261251256-3.03%223,000--9.86%--
09/28268269263264-0.38%159,000--8.01%--
09/27265267263265-0.75%184,000--8.3%--
09/26270272266267-4.3%196,000--8.25%--
09/25272288272279-0.36%318,000--5.1%--
09/24285285276280-2.1%194,000--5.08%--
09/212862892852860%134,000--3.7%--
09/20298298284286-4.67%249,000--4.35%--
09/19292300288300+4.17%356,000-0%--
09/18299299286288-3.36%265,000--4%--
09/14291298290298+3.11%182,000--1%--
09/13284290282289+2.48%125,000--4.3%--
09/12275283275282+3.3%126,000--6.93%--
09/11278278272273-2.15%112,000--10.49%--
09/10281281266279-0.71%252,000--8.82%--
09/07278283278281+4.07%292,000--8.77%--
09/06273273269270-3.23%224,000--12.62%--
09/05285286277279-2.11%147,000--10.29%--
09/04286289284285-0.35%65,000--8.95%--
09/03292294286286-1.72%188,000--9.49%--
08/31287296284291+0.34%221,000--8.49%--
08/30311311290290-6.75%316,000--9.09%--
08/29312312309311+0.65%100,000--2.81%--
08/28318319308309-1.9%279,000--3.13%--
08/27312318310315+0.96%223,000--1.56%--
08/24317317310312-2.5%227,000--2.5%--
08/23321322319320-1.23%111,000-0%--
08/22325325319324-0.61%111,000-+1.25%--
08/21327328324326-0.31%105,000-+1.88%--
08/20331333325327-0.61%133,000-+2.19%--
08/17323329321329+3.79%214,000-+2.49%--
08/16310317310317+2.26%127,000--1.25%--
08/15319319308310-2.52%119,000--4.02%--
08/14315318311318+0.63%211,000--2.15%--
08/13319322315316-0.63%142,000--3.36%--
08/103183203133180%96,000--3.34%--
08/09320320315318+0.63%157,000--3.93%--
08/08316324313316+1.61%232,000--5.11%--
08/07311315307311-1.58%246,000--7.44%--
08/06322327310316+0.32%250,000--6.51%--