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
12/281,3861,3881,3491,368-1.23%102,100-+7.21%--
12/271,4001,4001,3741,385+0.22%124,900-+9.06%--
12/261,3251,3921,3251,382+4.3%121,200-+9.42%--
12/251,3381,3501,3241,325-0.97%107,000-+5.41%--
12/211,3301,3431,3031,338+2.92%207,400-+6.7%--
12/201,2641,3141,2641,300+1.8%119,500-+4.17%--
12/191,2751,2871,2611,277+0.16%110,400-+2.74%--
12/181,2791,2941,2541,2750%136,000-+2.99%--
12/171,2781,3031,2681,275+0.79%86,300-+3.24%--
12/141,2701,2801,2531,265-0.55%61,900-+3.35%--
12/131,2501,2941,2401,272+3.16%97,800-+4.52%--
12/121,2381,2571,2321,233+0.08%58,000-+1.9%--
12/111,2351,2381,2191,232+0.98%36,300-+2.33%--
12/101,2211,2461,2171,220-2.01%66,300-+1.75%--
12/071,2441,2521,2351,2450%34,400-+4.18%--
12/061,2361,2481,2301,245+2.05%46,100-+4.53%--
12/051,2551,2581,2201,220-2.79%102,500-+3.04%--
12/041,2411,2731,2371,255-0.48%70,400-+6.45%--
12/031,2581,2701,2301,261+2.69%71,200-+7.59%--
11/301,2431,2901,2241,228-0.41%136,200-+5.41%--
11/291,2341,2441,2091,233+0.82%111,200-+6.29%--
11/281,2541,2541,2021,223-3.85%160,200-+6.16%--
11/271,2571,2891,2411,272+0.39%103,700-+10.99%--
11/261,3101,3431,2661,267-1.93%149,300-+11.24%--
11/221,2451,2981,2421,292+5.73%244,800-+14.03%--
11/211,2021,2331,1921,222+1.08%122,000-+8.72%--
11/201,2351,2431,1971,209-2.42%89,700-+8.24%--
11/191,2551,2921,2151,239-1.27%194,000-+11.52%--
11/161,1631,2621,1631,255+6.09%267,900-+13.88%--
11/151,1701,1961,1701,183+1.02%101,300-+8.43%--
11/141,1621,1811,1551,171+0.69%83,700-+8.23%--
11/131,1801,1931,1521,163-1.94%156,100-+8.29%--
11/121,1411,1961,1301,186+16.16%456,700-+11.15%--
11/091,0201,0451,0151,021-4.22%103,000--3.86%--
11/081,0601,0801,0581,066-3.62%59,800-+0.47%--
11/071,0771,1201,0771,106+2.03%48,700-+4.44%--
11/061,1141,1141,0801,084-2.78%45,200-+2.75%--
11/051,1171,1241,1031,115-0.09%31,800-+5.99%--
11/021,1401,1481,1011,116-1.41%57,900-+6.39%--
11/011,0851,1321,0801,132+3.85%103,800-+8.33%--
10/311,0801,1201,0721,090+0.93%67,800-+4.61%--
10/301,0831,1091,0651,080-1.28%62,000-+3.65%--
10/291,1001,1111,0631,094+1.3%61,000-+4.89%--
10/261,0931,1251,0801,080-2.17%96,400-+3.55%--
10/251,0201,1051,0201,104+7.29%137,600-+5.54%--
10/241,0401,0621,0281,029-5.07%119,300--2%--
10/231,1001,1091,0641,084-1%74,200-+2.65%--
10/221,0611,1081,0571,095-0.9%84,500-+3.3%--
10/191,0781,1131,0621,105+3.27%77,800-+3.95%--
10/181,0631,0771,0521,070+1.23%74,900-+0.47%--
10/171,0651,0701,0501,057+0.09%78,100--1.03%--
10/161,0351,0601,0301,056+3.73%84,500--1.58%--
10/159901,0299891,018+3.88%111,000--5.57%--
10/12951992950980+2.73%85,800--9.43%--
10/11934981931954-0.83%80,800--12.32%--
10/10985985958962-3.8%90,400--12.31%--
10/091,0471,0489981,000-4.76%74,300--9.58%--
10/051,0211,0531,0191,050+3.96%120,200--5.75%--
10/041,0051,0209891,010+0.6%115,400--9.98%--
10/031,0021,0311,0001,004-0.2%45,100--11.23%--
10/021,0051,0351,0051,006-0.49%79,500--11.83%--
10/011,0261,0491,0021,011-2.03%79,900--12.54%--
09/281,0381,0541,0281,032-0.1%97,300--12.02%--
09/271,0371,0571,0241,033-1.71%111,000--12.97%--
09/261,0621,0671,0481,051-3.22%89,800--12.34%--
09/251,0831,0981,0701,086-0.55%102,800--10.25%--
09/241,1001,1051,0861,092-1.8%83,200--10.57%--
09/211,1391,1531,1051,112-4.06%197,800--9.74%--
09/201,1931,2181,1561,159-2.19%91,900--6.46%--
09/191,1751,2091,1641,185-1.09%131,400--4.59%--
09/181,1851,2141,1661,198+1.01%69,300--3.7%--
09/141,1691,1991,1601,186+2.68%102,400--4.74%--
09/131,1551,1661,1401,155+0.17%106,800--7.53%--
09/121,1391,1711,1371,153+0.09%64,800--7.69%--
09/111,2101,2101,1351,152-3.36%107,400--7.77%--
09/101,1841,2181,1741,192+1.62%64,200--4.56%--
09/071,1561,1841,1531,173+4.17%78,000--6.38%--
09/061,1351,1651,1201,126+0.72%91,200--10.35%--
09/051,1651,1791,1151,118-5.17%113,500--11.55%--
09/041,1811,1961,1561,1790%107,400--7.31%--
09/031,2041,2101,1611,179-2.16%107,700--7.75%--
08/311,2151,2281,2011,205-3.21%88,900--6.08%--
08/301,2541,2781,2271,245-0.24%80,400--3.34%--
08/291,2321,2801,2051,248-0.79%203,700--3.11%--
08/281,3601,3601,2401,258-7.5%340,800--2.33%--
08/271,4641,4701,3421,360-6.21%291,600-+5.51%--
08/241,3671,4751,3571,450+4.39%258,500-+12.67%--
08/231,3001,3951,3001,389+5.15%133,000-+8.18%--
08/221,3301,3321,3051,321-0.75%87,500-+2.8%--
08/211,3721,3731,3211,331-1.84%99,400-+3.42%--
08/201,3701,4001,3251,356-1.02%157,500-+4.95%--
08/171,2991,3701,2991,370+5.79%196,000-+5.63%--
08/161,2351,2991,2351,295+5.71%129,400--0.38%--
08/151,2241,2461,2201,225+0.08%74,200--6.42%--
08/141,2371,2461,2011,224-1.84%116,700--7.34%--
08/131,2401,2811,2351,247-1.42%86,900--6.66%--
08/101,1721,2981,1691,265+9.24%294,000--6.3%--
08/091,1801,1821,1151,158-0.86%130,400--14.73%--
08/081,1411,1731,1361,168+2.82%184,700--14.62%--
08/071,0501,1441,0351,136-11.94%487,800--17.5%--