株価チャート

2012/07/30～2012/12/28

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
12/284454454374450%1,300-+0.23%--
12/27442445442445+0.68%1,600-+0.45%--
12/26432444431442-2.64%1,800--0.23%--
12/25458458454454-0.66%1,500-+2.71%--
12/21470470455457-2.77%2,90022億8838万+3.86%15.84-
12/20475475462470-1.05%2,400-+7.31%--
12/19462479462475+2.37%3,800-+9.2%--
12/18450464450464+3.11%2,500-+7.16%--
12/17454454447450-0.88%2,000-+4.65%--
12/14446455445454+0.67%1,600-+6.07%--
12/13448454445451+1.12%3,600-+5.87%--
12/12446450446446+0.45%5,000-+4.94%--
12/11435444435444+2.07%3,900-+4.96%--
12/104354374354350%2,400-+3.08%--
12/07436436435435+0.23%800-+3.08%--
12/06428434425434+1.88%4,500-+2.84%--
12/05432432426426-1.39%3,000-+1.19%--
12/04435435432432+0.23%500-+2.37%--
12/03435435430431-1.6%1,400-+2.38%--
11/30438438434438+0.92%800-+4.29%--
11/284344344344340%100-+3.58%--
11/27436436434434-0.23%300-+3.83%--
11/26440440435435-1.14%2,900-+4.32%--
11/22440444440440+1.15%1,700-+6.02%--
11/21434435432435+2.35%1,400-+5.07%--
11/20430434425425+0.47%2,500-+3.16%--
11/19423429423423+0.24%1,500-+2.92%--
11/16418423418422+4.2%4,600-+2.93%--
11/15405405405405-0.25%1,400--1.22%--
11/13405406398406+0.25%3,300--0.98%--
11/12401405401405-0.98%1,000--1.22%--
11/09404409404409+2.25%700-0%--
11/08403410400400-1.48%3,200--2.2%--
11/07406406406406+0.25%100--0.73%--
11/06406406405405-1.22%600--0.98%--
11/05412412410410+0.49%4,000-+0.24%--
11/02408408408408-3.55%400--0.24%--
11/01423423423423-1.63%1,200-+3.42%--
10/30430430430430+0.47%600-+5.13%--
10/29424428424428+0.23%700-+4.9%--
10/26420427420427-0.23%200-+4.91%--
10/25420428420428+3.88%1,200-+5.16%--
10/23410413410412+1.23%500-+1.23%--
10/22406407406407-1.69%400-0%--
10/19410414410414+0.98%900-+1.22%--
10/18400410400410+2.5%6,100-+0.24%--
10/174004004004000%1,500--2.44%--
10/164014013984000%2,800--2.68%--
10/154004003994000%2,000--3.15%--
10/12400400400400-1.72%900--3.38%--
10/11407407407407+2.01%500--1.93%--
10/10399400399399-0.25%1,400--3.86%--
10/09401402400400-1.23%3,000--3.85%--
10/054054054034050%1,100--2.88%--
10/04405405403405+0.75%1,500--2.88%--
10/03405405402402-0.74%700--3.83%--
10/02404405404405+1%2,000--3.34%--
10/01405405401401-0.99%800--4.52%--
09/28401405400405-0.25%2,100--4.03%--
09/27406406406406-0.25%1,500--4.02%--
09/26410410407407-0.73%300--4.01%--
09/254104104104100%200--3.53%--
09/244114144004100%4,500--3.76%--
09/21413414410410-0.97%1,400--3.98%--
09/20420420414414-1.19%3,200--3.27%--
09/19418419418419-0.24%400--2.33%--
09/18420420415420-2.33%3,500--2.33%--
09/14427435427430-1.15%1,300--0.23%--
09/134354354354350%100-+0.69%--
09/12436436435435+0.23%600-+0.46%--
09/11433434433434+2.12%300-0%--
09/07429429412425-1.16%600--2.3%--
09/06425430425430+1.18%1,100--1.38%--
09/05427427425425-0.47%700--2.75%--
09/04420428420427+1.67%6,600--2.73%--
09/034054204054200%800--4.55%--
08/314204204204200%400--4.98%--
08/30421421420420-0.24%2,100--5.41%--
08/29422422420421-0.94%5,600--5.61%--
08/28430430424425-1.16%1,200--5.35%--
08/274354354304300%600--4.87%--
08/244304334254300%2,300--5.49%--
08/234354354304300%1,400--6.32%--
08/22440440430430-2.27%8,200--7.13%--
08/214404454394400%2,000--5.58%--
08/204404434404400%4,800--6.18%--
08/17440440440440+1.62%7,100--6.98%--
08/16446446433433-0.92%600--9.22%--
08/15437437437437+1.63%200--9.34%--
08/14424432424430-2.27%900--11.52%--
08/13442442440440-1.12%2,700--10.2%--
08/10442445442445-2.2%600--9.92%--
08/09450455450455+0.22%3,800--8.45%--
08/07458458445454-2.58%2,200--9.38%--
08/06448466448466+1.75%1,000--7.91%--
08/034594604504580%600--10.2%--
08/02460460458458-0.43%900--10.72%--
08/014604604604600%200--10.85%--
07/314564604554600%900--11.37%--
07/30454468454460-2.13%1,200--11.71%--