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
12/282,5002,5172,4722,489+0.73%140,900-+3.97%--
12/272,4892,4992,4612,471-0.2%194,400-+3.56%--
12/262,4652,4852,4642,476-0.28%124,800-+4.08%--
12/252,5002,5172,4652,483+1.02%275,400-+4.81%--
12/212,4852,5002,4332,458-0.49%296,300-+4.24%--
12/202,4412,4842,4352,470+0.9%359,800-+5.2%--
12/192,3602,4502,3602,448+4.08%378,500-+4.79%--
12/182,3502,3682,3372,352-0.34%227,200-+1.07%--
12/172,4172,4212,3572,360-0.67%173,700-+1.55%--
12/142,3422,3902,3422,376-0.46%249,200-+2.37%--
12/132,3672,4072,3642,387+2.27%224,600-+2.98%--
12/122,3422,3502,3232,334-0.38%231,300-+0.69%--
12/112,3632,3632,3262,343-0.8%136,200-+1.34%--
12/102,4082,4132,3552,362-1.54%133,000-+2.3%--
12/072,3872,4092,3832,399+0.5%176,200-+4.03%--
12/062,3882,3922,3702,387+0.72%167,000-+3.87%--
12/052,3632,3902,3572,370-0.42%198,800-+3.54%--
12/042,3512,3842,3212,380+0.85%187,100-+4.29%--
12/032,3372,3642,3002,360+0.43%235,700-+3.74%--
11/302,3332,3652,3022,350-0.25%235,500-+3.57%--
11/292,3602,3702,3442,356+0.08%303,800-+4.06%--
11/282,3802,3922,3462,354-1.05%223,500-+4.16%--
11/272,3782,3952,3572,379+0.72%267,700-+5.55%--
11/262,3502,3982,3492,362+0.51%234,500-+5.07%--
11/222,3272,3502,3212,350+2.4%195,000-+4.77%--
11/212,2902,3002,2652,295+0.79%411,900-+2.55%--
11/202,2702,2932,2522,277+1.65%355,600-+1.92%--
11/192,2592,2632,2302,240+1.4%164,600-+0.45%--
11/162,1922,2302,1922,209+0.41%337,400--0.85%--
11/152,1792,2062,1592,200+1.2%258,900--1.08%--
11/142,2292,2292,1552,174-2.42%268,000--2.07%--
11/132,2092,2812,1922,228-1.37%284,400-+0.54%--
11/122,2502,2922,2502,259-1.31%194,100-+2.12%--
11/092,2592,2972,2452,289-0.87%139,600-+3.67%--
11/082,3512,3512,3052,309-3.11%322,000-+4.81%--
11/072,3092,4002,2872,383+8.81%627,600-+8.42%--
11/062,2402,2552,1892,190-3.27%110,300--0.05%--
11/052,2662,2662,2422,264-0.53%93,600-+3.28%--
11/022,2452,2782,2452,276+3.36%173,100-+3.74%--
11/012,1852,2142,1702,202+1.24%88,700-+0.27%--
10/312,1862,2062,1742,175-0.55%241,000--1.18%--
10/302,1902,2362,1852,187-0.68%120,300--1.04%--
10/292,2072,2222,2002,202-0.18%100,800--0.72%--
10/262,2352,2482,2032,206-1.34%96,300--0.85%--
10/252,2632,2632,2012,236-0.58%230,300-+0.18%--
10/242,2022,2552,2022,249+1.44%180,600-+0.4%--
10/232,2152,2372,2012,217-0.31%102,200--1.29%--
10/222,1902,2322,1832,224-0.63%95,100--1.24%--
10/192,2252,2452,2032,238+0.54%139,600--0.8%--
10/182,1892,2272,1822,226+2.06%118,000--1.37%--
10/172,2082,2132,1702,181-0.64%247,200--3.32%--
10/162,1962,1982,1712,195+0.97%200,600--2.7%--
10/152,1202,1862,1152,174+3.03%377,900--3.68%--
10/122,0952,1242,0952,110+0.76%234,300--6.51%--
10/112,0752,1052,0622,094+0.87%253,700--7.35%--
10/102,0752,0972,0582,076-3.08%231,600--8.43%--
10/092,1422,1652,1132,142-0.23%303,900--5.85%--
10/052,1652,1792,1352,147-1.51%317,800--5.92%--
10/042,1742,2062,1652,180+0.55%267,100--4.8%--
10/032,2002,2112,1652,168-1.68%174,500--5.62%--
10/022,2362,2522,2032,205-1.43%203,300--4.3%--
10/012,2972,3022,2122,237-2.57%273,400--3.08%--
09/282,3442,3622,2822,296-1.5%201,300--0.65%--
09/272,2972,3652,2882,331-0.26%330,500-+0.82%--
09/262,3472,3712,3322,337-2.5%183,600-+1.08%--
09/252,3762,3992,3642,397+0.93%221,800-+3.68%--
09/242,3672,3852,3582,375-0.25%194,800-+2.77%--
09/212,3862,4212,3702,381-0.17%364,000-+3.07%--
09/202,4382,4382,3792,385-2.21%259,800-+3.43%--
09/192,4182,4482,3842,439+1.71%347,400-+6.04%--
09/182,3722,4082,3482,398+1.35%322,000-+4.76%--
09/142,3852,3852,3392,366+2.03%379,900-+3.64%--
09/132,2792,3232,2662,319+1.98%289,400-+1.84%--
09/122,2112,2742,2072,274+3.65%237,400--0.04%--
09/112,1892,2192,1852,194+0.09%386,200--3.6%--
09/102,2112,2312,1872,192-0.86%471,500--3.78%--
09/072,2502,2602,1912,211+1.33%493,000--3.91%--
09/062,1632,1962,1622,182+0.93%320,200--5.95%--
09/052,2722,2722,1542,162-5.01%694,700--7.69%--
09/042,3072,3082,2692,276-0.26%217,700--3.76%--
09/032,3112,3282,2822,282-1.17%149,000--4.32%--
08/312,3442,3642,3092,309-1.49%214,900--3.91%--
08/302,3702,3802,3372,344-0.8%173,100--3.1%--
08/292,3322,3862,3132,363+1.24%416,600--2.84%--
08/282,3302,3392,3122,334+0.65%330,200--4.5%--
08/272,3322,3392,3132,319+0.43%236,000--5.66%--
08/242,3222,3222,2982,309-0.73%112,000--6.67%--
08/232,3002,3302,2862,326+0.35%174,900--6.7%--
08/222,3402,3422,2902,318-1.4%254,600--7.72%--
08/212,3592,3592,3352,351-0.34%142,200--7.04%--
08/202,3752,3792,3362,359-0.3%263,000--7.31%--
08/172,2852,3682,2852,366+4.09%636,000--7.65%--
08/162,2552,2742,2182,273+1.79%474,800--11.87%--
08/152,1842,2382,1842,233+3.33%586,900--14.12%--
08/142,2532,2532,1432,161-3.61%889,800--17.61%--
08/132,2252,2672,2152,242+0.4%491,000--15.4%--
08/102,2602,2702,2262,233-1.5%578,100--16.49%--
08/092,3252,3272,2462,267-1.22%673,200--16.01%--
08/082,3532,3532,2812,295+1.86%1,312,700--15.69%--
08/072,3032,3162,2532,253-18.16%1,435,000--17.89%--