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
20137/1, 株式分割 1→100
2012
12/28699707672677-5.84%116,800--21.37%--
12/27760760717719-5.27%114,000--17.36%--
12/26744782728759-9.43%120,200--13.36%--
12/25835850832838-2.1%169,100--4.88%--
12/21875876832856-2.95%158,300--3.06%--
12/20884900880882-2.54%67,200-0%--
12/19914919885905-1.52%103,700-+2.61%--
12/18927930906919-0.43%81,100-+4.31%--
12/17900940881923+3.94%190,100-+4.77%--
12/14880900880888-0.34%44,300-+0.79%--
12/13929929890891-3.68%49,800-+1.02%--
12/12900930895925+2.89%77,200-+4.76%--
12/11897899891899+1.12%39,000-+1.93%--
12/10885897884889+1.02%42,900-+0.91%--
12/07866880865880+1.73%20,500--0.23%--
12/06863871862865+0.23%11,000--2.04%--
12/05867873860863-0.35%17,500--2.49%--
12/04873873860866+0.23%13,300--2.37%--
12/03870871860864-1.26%19,400--2.81%--
11/30876881868875-0.11%29,600--1.8%--
11/29877900872876+0.69%37,600--1.57%--
11/28842870842870+0.93%21,600--1.92%--
11/27863870830862-0.58%84,000--2.6%--
11/26875880865867-0.8%29,300--1.92%--
11/22878883871874-1.35%20,000--1.02%--
11/21888893881886+0.57%15,300-+0.45%--
11/20886892858881+0.8%41,700-+0.23%--
11/19894912872874-1.02%52,900--0.34%--
11/16860890845883+3.76%45,400-+0.68%--
11/15860873851851-1.73%48,400--2.85%--
11/14910927851866-3.56%97,000--1.14%--
11/13935935841898-2.39%108,600-+2.39%--
11/12924961918920+0.22%173,800-+4.78%--
11/09915926904918+1.21%53,700-+5.03%--
11/08905918893907-1.41%46,300-+4.25%--
11/07898935891920+3.72%78,900-+5.99%--
11/06891891874887-0.78%37,700-+3.02%--
11/05892916877894-0.78%42,800-+4.93%--
11/02913922888901-0.99%40,200-+7.26%--
11/01926935905910-1.41%43,000-+9.77%--
10/31913953910923+1.76%130,500-+12.7%--
10/30923948905907-0.87%103,100-+12.25%--
10/29910935900915+1.1%148,900-+14.66%--
10/26872910855905+5.36%125,600-+14.56%--
10/25809877809859+6.44%115,200-+9.99%--
10/24804825803807-1.59%34,100-+4.53%--
10/23825829809820-1.44%47,300-+7.19%--
10/22825839818832-0.95%29,300-+10.05%--
10/19836843822840+0.6%35,600-+12.3%--
10/18830848823835+2.58%43,500-+12.99%--
10/17842851787814-4.01%127,400-+11.51%--
10/16865880839848-1.97%62,600-+17.29%--
10/15850869837865+0.7%63,500-+21.32%--
10/12849897839859+1.18%71,200-+22.36%--
10/11863900848849-4.07%110,700-+23.04%--
10/10894917870885-4.22%182,800-+30.53%--
10/09834942820924+10.66%416,200-+38.95%--
10/05831864814835+3.09%165,200-+28.46%--
10/04846855808810-4.71%242,700-+26.96%--
10/03850902817850+13.03%880,700-+35.14%--
10/02667752643752+15.34%46,500-+21.88%--
10/01614669608652+6.19%83,200-+7.24%--
09/28624636606614-1.6%48,000-+1.82%--
09/27638645601624-3.26%84,500-+4.17%--
09/26655669645645-2.12%30,900-+8.59%--
09/25651680642659+1.38%66,800-+12.07%--
09/24718745650650-7.8%130,000-+11.68%--
09/21685708673705+3.52%139,000-+22.18%--
09/20655698653681+4.29%168,400-+19.68%--
09/19627659625653+4.15%116,300-+15.78%--
09/18610627604627+3.98%58,300-+12.16%--
09/14605619600603-3.21%50,500-+8.45%--
09/13603628591623+3.49%65,200-+12.66%--
09/12614616586602-2.75%85,000-+10.05%--
09/11635637605619-1.59%70,100-+14.84%--
09/10610638603629+1.13%102,900-+18.23%--
09/07581647579622+7.99%253,100-+18.48%--
09/06561580555576+2.86%73,700-+11.2%--
09/05557566553560+0.54%40,500-+9.16%--
09/04553559543557+0.72%22,500-+9.86%--
09/03548566530553+0.36%36,400-+10.38%--
08/31535554525551+1.47%39,400-+11.09%--
08/30562579543543-5.07%78,900-+10.59%--
08/29540572533572+4.57%86,800-+17.45%--
08/28534560533547+3.6%99,800-+13.96%--
08/27519531513528+0.38%32,500-+11.39%--
08/24505527500526+2.73%36,500-+11.91%--
08/23503519499512-0.19%46,600-+9.87%--
08/22492513491513+3.22%25,100-+11.04%--
08/21500503485497-1.19%40,400-+8.52%--
08/20520520498503-3.27%36,800-+10.31%--
08/17520525506520+0.58%43,300-+14.54%--
08/16550552506517-5.48%117,200-+14.89%--
08/15540562526547+1.3%99,100-+22.37%--
08/145305505005400%193,600-+21.9%--
08/13560605515540+1.89%500,000-+22.73%--
08/10460530440530+15.22%68,800-+21%--
08/09435465432460+9.13%43,500-+5.26%--
08/08430439412422-1.4%27,900--3.77%--
08/07447448425428-5.63%23,400--3.06%--