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
12/28685686667674-1.89%8,000--4.26%--
12/27700704687687-2.55%5,200--2.55%--
12/26683711676705-0.7%8,000-0%--
12/25712717710710-0.84%11,000-+0.85%--
12/21714717709716+1.13%5,700-+1.85%--
12/20713718706708-0.7%6,000-+1%--
12/19712719708713+0.28%12,600-+1.86%--
12/18710720706711+0.14%11,100-+1.86%--
12/17720720710710-0.7%11,900-+1.87%--
12/14704715704715+1.56%5,400-+2.73%--
12/13704709704704+0.57%1,500-+1.29%--
12/12704704700700+0.29%1,400-+0.86%--
12/11706706695698-1.41%4,300-+0.58%--
12/10709710708708-0.28%1,300-+2.02%--
12/07717719709710-0.28%3,300-+2.31%--
12/06711718708712-0.28%4,000-+2.74%--
12/05714715710714-0.14%8,900-+3.18%--
12/04718718695715-0.69%9,000-+3.62%--
12/03710721710720+1.84%13,600-+4.5%--
11/30695715694707+1.73%39,400-+2.91%--
11/29690695688695+1.31%3,500-+1.46%--
11/28695695685686-1.01%1,200-+0.29%--
11/27694694683693-0.14%2,200-+1.61%--
11/26698698685694+0.14%3,600-+1.91%--
11/226956956756930%5,000-+2.06%--
11/21695695693693+0.73%1,300-+2.21%--
11/20696696688688-1.57%3,200-+1.78%--
11/19701705685699+3.71%9,700-+3.56%--
11/16667675667674+0.6%300-+0.15%--
11/15663677663670-0.45%2,200--0.15%--
11/14666675665673-1.03%9,400-+0.45%--
11/13677680675680+0.74%10,400-+1.64%--
11/12674685674675-2.17%4,400-+1.05%--
11/09670690670690+0.44%3,700-+3.45%--
11/086846886756870%4,600-+3.31%--
11/07684695676687-1.58%14,400-+3.62%--
11/06694699690698+1.16%4,600-+5.6%--
11/05695696680690-0.86%4,800-+4.7%--
11/02694696688696+1.02%6,400-+5.94%--
11/01670694670689+0.58%16,900-+5.19%--
10/31680688680685+0.74%7,900-+5.06%--
10/30680680665680+0.29%3,200-+4.45%--
10/29667680667678+1.95%5,900-+4.31%--
10/266726776656650%9,400-+2.31%--
10/25662665662665+0.76%800-+2.31%--
10/246606636606600%3,100-+1.54%--
10/23656660654660+0.92%2,300-+1.54%--
10/22645654630654+0.62%1,800-+0.62%--
10/19643652643650-1.22%1,600-0%--
10/18658660641658+0.46%4,000-+1.08%--
10/17654656654655+0.15%3,300-+0.77%--
10/16654654654654+0.62%300-+0.62%--
10/15630650630650+1.88%1,600-0%--
10/12641641629638+1.27%500--1.69%--
10/11635639623630-2.33%4,600--2.93%--
10/10637645637645-0.77%2,900--0.46%--
10/09651656632650-0.61%4,300-+0.31%--
10/05635655635654+2.03%4,000-+1.24%--
10/04644644632641-0.47%4,200--0.62%--
10/03640644640644+0.63%4,800-0%--
10/026406426406400%2,500--0.62%--
10/01645645632640-0.16%2,900--0.47%--
09/28637645635641+0.63%23,900--0.16%--
09/27621637621637+2.58%3,700--0.62%--
09/26658658616621-5.62%8,000--2.97%--
09/25663663650658-1.05%2,000-+2.81%--
09/24658665658665-0.89%15,400-+4.23%--
09/21665672660671+0.75%8,500-+5.5%--
09/20663673663666-0.45%15,000-+5.05%--
09/19663670652669+0.9%8,500-+5.85%--
09/186506636506630%5,600-+5.41%--
09/14638663638663+0.76%4,000-+5.74%--
09/136576596336580%7,700-+5.28%--
09/12658658650658+1.23%9,900-+5.62%--
09/11654660645650-0.46%5,000-+4.67%--
09/10642653642653+1.71%6,900-+5.66%--
09/07630642624642+1.9%11,000-+4.22%--
09/06634634623630-0.79%1,900-+2.61%--
09/05618635618635+2.75%15,800-+3.59%--
09/04625625611618-0.64%4,800-+1.31%--
09/036226226226220%100-+2.13%--
08/31624624615622-0.32%4,000-+2.47%--
08/30623624615624+0.32%4,100-+3.14%--
08/29612622611622+0.32%2,900-+3.15%--
08/28620620607620+0.16%2,300-+3.16%--
08/27620621619619-0.16%800-+3.34%--
08/246206206206200%200-+3.85%--
08/23614620614620+0.98%11,500-+4.03%--
08/226146146146140%100-+3.37%--
08/216146156146140%3,200-+3.72%--
08/206146146146140%100-+4.07%--
08/176146146146140%800-+4.24%--
08/166106146026140%2,700-+4.42%--
08/15614615609614+0.16%1,100-+4.6%--
08/14599613599613+0.82%1,200-+4.61%--
08/13608609608608+0.16%500-+4.11%--
08/10610617606607+0.17%2,100-+4.12%--
08/09608612603606+0.83%2,200-+4.12%--
08/08597620590601+1.86%23,500-+3.44%--
08/075905905905900%1,100-+1.72%--