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
201710/1, 株式併合 10→1
2012
12/283,1003,1303,0103,030+1%5,445,800-+29.38%--
12/273,1003,1502,9803,000-4.76%10,422,500-+31.18%--
12/262,7303,1502,6603,150+15.38%19,748,600-+40.88%--
12/252,9002,9502,7002,730-7.46%10,723,800-+25.23%--
12/213,0803,1102,8202,950-2.32%9,181,500-+37.72%--
12/202,9003,1302,8903,020-1.63%14,243,300-+44.43%--
12/193,4903,5403,0503,070-6.12%21,524,400-+50.79%--
12/183,1103,7203,1003,270+8.64%36,007,000-+65.65%--
12/172,8203,0102,7403,010+11.9%23,560,000-+58.09%--
12/142,5002,6902,4602,690+7.6%19,270,700-+45.72%--
12/132,4102,6302,3802,500+6.38%24,020,900-+38.97%--
12/122,2402,3502,2102,350+7.8%15,530,500-+33.52%--
12/112,0902,1902,0702,180+6.86%8,746,000-+26.08%--
12/102,2602,2802,0302,040-5.56%13,027,500-+19.79%--
12/072,0702,2302,0602,160+8.54%18,632,000-+27.96%--
12/061,8201,9901,8201,990+9.94%9,803,200-+19.23%--
12/051,7501,8401,7401,810+4.02%6,672,600-+9.17%--
12/041,7401,7701,7301,740+1.16%3,391,800-+5.2%--
12/031,7001,7301,7001,7200%1,044,100-+4.24%--
11/301,6901,7201,6801,720+1.78%1,824,600-+4.43%--
11/291,6401,7101,6301,690+3.05%2,362,200-+2.92%--
11/281,6801,6901,6401,640-2.96%1,886,700--0.12%--
11/271,6801,7201,6701,690-0.59%1,538,400-+3.11%--
11/261,7401,7601,6801,700-0.58%2,623,100-+3.98%--
11/221,6801,7601,6701,710+4.27%4,123,000-+5.1%--
11/211,7101,7201,6401,640-4.65%2,634,200-+1.36%--
11/201,7601,7701,7101,720-1.71%1,989,300-+6.9%--
11/191,7501,8101,7401,750-2.23%3,971,100-+9.44%--
11/161,7201,8001,6601,790+6.55%5,840,300-+12.65%--
11/151,6101,7201,6101,680+3.07%5,763,500-+6.46%--
11/141,6701,6801,6101,630+7.24%5,762,500-+3.82%--
11/131,5301,5501,5201,520-1.3%711,300--2.94%--
11/121,5601,5901,5201,540-0.65%2,841,200--1.6%--
11/091,5201,5701,5101,550+1.97%2,403,300--1.52%--
11/081,5101,5401,5001,520-0.65%1,992,400--4.1%--
11/071,5401,5701,5101,530-1.92%3,238,300--4.38%--
11/061,4701,5701,4701,560+1.3%5,396,700--3.47%--
11/051,5801,6001,5301,540-6.67%4,272,300--5.58%--
11/021,6401,6501,6001,650-2.37%5,630,100-+0.18%--
11/011,6701,7001,6601,690-1.74%3,620,700-+1.81%--
10/311,7201,7401,6901,7200%3,019,100-+2.63%--
10/301,7401,7501,6901,720+6.17%7,386,400-+1.78%--
10/291,6301,6701,6201,620-2.41%3,083,700--4.87%--
10/261,6201,7601,6101,660+3.75%11,923,000--3.66%--
10/251,6201,6301,5601,600-4.19%6,745,900--7.94%--
10/241,5901,6701,5701,670+6.37%9,021,800--4.79%--
10/231,6001,6101,5501,570-1.88%3,968,900--11.2%--
10/221,6401,6501,5801,600+7.38%7,823,100--10.51%--
10/191,4701,5001,4501,490+0.68%2,960,700--17.59%--
10/181,4301,5101,4201,480+3.5%5,964,300--19.21%--
10/171,4601,4901,4201,430-2.72%4,037,900--22.95%--
10/161,4801,5101,4501,470-1.34%3,408,600--21.77%--
10/151,4801,5301,4701,490-2.61%3,959,000--21.7%--
10/121,4501,5501,4201,530+4.79%6,989,800--20.44%--
10/111,5101,5201,4301,460-4.58%7,999,400--24.97%--
10/101,5601,5901,5201,530+1.32%6,865,100--22.37%--
10/091,7001,7301,5001,510-14.69%9,930,300--23.89%--
10/051,7701,7901,7501,770-2.75%2,775,600--11.63%--
10/041,8401,8401,7601,820-3.19%3,715,900--10.03%--
10/031,9301,9501,8501,880-3.59%2,964,100--7.93%--
10/021,9301,9501,9301,950+1.04%826,900--5.02%--
10/011,9501,9801,9301,9300%2,160,300--6.04%--
09/282,0002,0101,9101,930-3.02%3,552,600--5.99%--
09/272,0502,0501,9901,990-3.86%3,848,000--2.88%--
09/262,0802,1002,0502,0700%2,536,000-+1.42%--
09/252,0902,1002,0602,070+0.49%2,699,200-+1.97%--
09/242,1602,1702,0502,060-2.83%4,325,600-+2.13%--
09/212,1502,1902,1002,120+4.95%9,525,300-+5.58%--
09/201,9802,1001,9802,020+1%6,199,800-+1.35%--
09/192,0102,0301,9802,000-1.48%3,554,000-+1.01%--
09/182,0402,1102,0002,030-2.4%6,544,000-+2.68%--
09/142,0902,0902,0402,0800%4,698,300-+5.26%--
09/132,1202,1402,0702,080-0.48%3,959,900-+5.26%--
09/122,0802,1702,0502,090+0.48%10,230,500-+6.09%--
09/112,0302,1102,0202,080+2.97%8,397,900-+6.07%--
09/102,0202,1101,9902,020-1.94%9,927,600-+3.54%--
09/072,0302,1001,8802,060+3%14,232,100-+6.02%--
09/061,9902,0401,9402,000-4.31%9,586,600-+3.25%--
09/052,0502,2002,0202,0900%15,395,700-+6.42%--
09/041,9502,0901,9302,090+12.37%16,698,700-+5.24%--
09/031,9001,9301,8201,860-6.06%11,205,800--7.51%--
08/312,0402,1101,9501,980-12.78%16,896,600--2.85%--
08/302,3402,3702,2302,270-1.3%14,557,000-+10.14%--
08/292,2302,4002,1502,300+6.98%24,005,400-+10.84%--
08/282,0302,1502,0202,150+9.14%13,514,500-+3.02%--
08/271,9702,0401,9301,970+2.6%13,798,100--6.94%--
08/241,8001,9401,8001,920+5.49%9,348,900--10.95%--
08/231,8901,9101,8101,820+1.11%8,814,700--17.39%--
08/221,7601,8401,7501,800+0.56%8,734,000--20.25%--
08/211,7101,8401,6701,790+2.87%13,094,500--22.54%--
08/201,8001,8201,7201,740-5.43%8,842,100--26.46%--
08/171,7801,9801,7001,840+5.14%22,146,700--24.28%--
08/161,6501,7901,6401,750+3.55%11,897,600--29.66%--
08/151,8601,8801,6401,690-12.44%12,464,000--34.01%--
08/141,9902,0001,9301,930-3.5%3,735,600--26.84%--
08/132,0902,1001,9802,000-4.31%6,060,900--26.25%--
08/101,9402,1401,9302,090+9.42%12,139,300--24.87%--
08/091,8601,9401,8501,910+1.6%7,100,800--32.98%--
08/081,9201,9901,8601,880+2.73%12,176,800--35.79%--
08/071,8601,8801,8101,830+1.1%9,570,300--39.18%--