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
20167/1, 株式分割 1→2
2012
12/28201210199208+1.96%121,200--10.34%--
12/27206210201204-0.49%76,200--12.45%--
12/26200214200205+4.33%200,200--12.77%--
12/25208208197197-6.43%271,000--16.74%--
12/21213215207210-0.24%104,200--11.76%--
12/202102302072110%244,400--12.29%--
12/19217218200211-4.54%371,800--12.66%--
12/18230230216221-4.13%170,800--9.26%--
12/17236239229230-3.36%127,200--6.12%--
12/14240242238238-1.04%69,000--4.03%--
12/13242245239241-0.82%55,400--4.18%--
12/12241243238243+0.21%77,000--4.53%--
12/11244245238242-2.22%59,800--5.84%--
12/10252257248248-1.59%80,000--5.17%--
12/072552552482520%84,400--4.73%--
12/06246254243252+3.5%48,400--5.81%--
12/05243245242243+0.41%20,600--10.33%--
12/04242244240242-1.02%23,000--12%--
12/03244245240245+0.41%43,200--12.68%--
11/30243248241244+1.04%45,400--14.26%--
11/29239254239241+0.84%85,400--16.61%--
11/28241242239239-1.44%41,000--18.43%--
11/27243246241243-1.82%23,400--18.35%--
11/26238249238247+3.78%59,600--18.21%--
11/22238241237238-0.63%40,600--22.22%--
11/21242245239240-2.64%90,000--22.99%--
11/20246250246246-0.2%60,200--22.15%--
11/19246248244247+1.23%56,000--22.97%--
11/16246248242244-3.37%72,800--24.85%--
11/15250253246252+1.82%57,200--23.17%--
11/14248250242248-1.98%96,800--25.45%--
11/13244262235253-3.81%397,400--24.85%--
11/12263263263263-16%17,600--23.25%--
11/09320320306313-2.19%53,000--9.94%--
11/08316320316320-0.16%13,400--8.19%--
11/07323324314320+0.79%33,000--8.31%--
11/06320322315318-2.61%64,000--8.76%--
11/05327332321326-1.36%42,600--6.32%--
11/02330336326331-0.15%46,400--5.03%--
11/01345349328331-4.34%107,000--4.61%--
10/31348353346346-1.14%51,200-+0.29%--
10/30359360348350-3.71%67,000-+1.74%--
10/29349365349364+4.91%133,400-+5.98%--
10/26353355346347-1.56%52,200-+1.32%--
10/25354354347352-0.28%48,200-+3.53%--
10/24350355349353+1%34,600-+4.44%--
10/23357363350350-1.96%58,800-+4.02%--
10/22354357347357+0.28%88,000-+6.74%--
10/19354367353356-1.39%138,200-+7.08%--
10/18361370357361+0.42%155,200-+9.57%--
10/17360387356359+4.82%253,000-+9.79%--
10/16354355342343-1.72%53,000-+5.38%--
10/15351355346349+1.75%50,200-+7.89%--
10/12354371343343-3.25%125,200-+6.7%--
10/11345363341354-0.98%126,800-+10.97%--
10/10375375353358-6.41%133,000-+12.78%--
10/09389420368382-2.05%409,000-+21.27%--
10/05340390328390+14.71%339,800-+25%--
10/04360368335340-0.58%219,000-+10.03%--
10/03315348312342+9.79%163,800-+10.68%--
10/02308313306312+1.3%22,800-+1.14%--
10/01319319302308-4.35%38,800--0.49%--
09/28301322298322+6.99%35,600-+3.38%--
09/27302310301301-1.48%35,600--3.69%--
09/26303308303305-0.97%33,600--2.87%--
09/25320320306308-3.6%37,800--2.53%--
09/24338344311320-4.34%97,800-+0.79%--
09/21300338299334+11.71%132,600-+5.03%--
09/20302302298299-1.16%15,000--5.97%--
09/19305310297303-1.14%26,000--5.47%--
09/18304306301306+0.66%19,800--4.67%--
09/14299308299304+1.5%35,200--5.88%--
09/13296303296300-0.17%34,600--7.56%--
09/12297300295300+0.33%9,600--7.41%--
09/11308308295299-2.76%17,200--8%--
09/10300308298308+3.36%31,800--5.96%--
09/07305305297298-0.67%35,800--9.02%--
09/06299315293300+0.67%48,800--8.69%--
09/05299301289298-0.67%48,200--9.85%--
09/04297305296300+0.67%47,200--9.79%--
09/03309309295298-5.1%60,600--10.39%--
08/31321321306314-2.18%36,400--5.86%--
08/30324332321321-3.9%30,600--4.04%--
08/29321338320334+4.06%32,400--0.74%--
08/28330334321321-4.47%43,000--4.9%--
08/27343343331336-2.61%20,600--1.03%--
08/24345348335345-2.41%25,600-+1.03%--
08/23359360349353-1.67%28,400-+2.92%--
08/22345360341359+3.91%54,800-+3.76%--
08/21342346338346+0.58%16,600--0.72%--
08/203453453373440%30,000--2.41%--
08/17344344337344+1.18%19,400--3.24%--
08/16332340327340+3.98%31,200--5.69%--
08/15333338326327-3.26%19,800--10.3%--
08/14345346333338-2.17%24,800--8.29%--
08/13336355331345+4.39%40,200--7.51%--
08/10316334316331+3.61%56,800--12.33%--
08/09328337312319-2.45%81,200--16.93%--
08/08328334326327-1.65%33,000--16.37%--
08/07326340325333+2.15%31,600--16.46%--