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
12/28315320301312+0.32%401,400-+5.41%--
12/27320322310311-0.32%495,600-+5.42%--
12/26293312292312+6.85%426,100-+6.12%--
12/25295309290292-0.34%467,200--0.34%--
12/21300306292293-2.01%319,300-+0.34%--
12/20305306298299-3.55%345,500-+2.75%--
12/193123143013100%584,400-+6.9%--
12/18316323305310-1.59%361,600-+7.64%--
12/17330333307315-2.48%654,000-+10.53%--
12/14333335316323-0.62%753,400-+14.13%--
12/13285336285325+14.84%2,282,500-+15.66%--
12/122852892822830%240,100-+1.07%--
12/11286289282283+0.35%138,600-+0.71%--
12/10285292282282-1.05%239,900-0%--
12/072892902842850%126,100-+0.71%--
12/06285292282285+2.52%183,500-+0.35%--
12/05276282275278+0.36%142,700--2.46%--
12/04279282277277-0.36%117,900--3.15%--
12/03284286277278-2.8%235,500--3.14%--
11/30278286275286+2.88%597,400--0.69%--
11/29274288274278-1.07%290,800--4.14%--
11/28300300271281-8.17%636,400--3.44%--
11/27303309301306+0.99%186,600-+4.79%--
11/26302304298303+2.71%219,700-+3.41%--
11/22290298290295+1.37%274,300-0%--
11/21283294283291+2.11%216,100--1.69%--
11/20285294281285-1.72%279,100--4.04%--
11/19273290273290+7.41%334,600--2.68%--
11/16265274264270+3.45%384,600--9.7%--
11/15263267254261-0.76%361,400--13.29%--
11/14262270261263+1.94%261,800--13.2%--
11/13249263249258+2.79%249,400--15.13%--
11/12253255248251-3.09%411,700--17.7%--
11/09259264258259-3.36%354,900--15.64%--
11/08250275248268-11.55%1,465,600--12.99%--
11/073043073013030%188,400--1.94%--
11/06308310303303-1.3%103,200--1.94%--
11/05300309300307-1.29%147,500--0.65%--
11/02312315307311+0.32%150,800-+0.65%--
11/01311320306310-1.27%228,300-+0.32%--
10/31306317306314+2.95%200,500-+1.95%--
10/30306309304305-0.33%137,500--0.97%--
10/29311313304306-0.65%141,500--0.97%--
10/26309321306308-1.28%247,800--0.32%--
10/25315318307312-0.32%246,500-+0.97%--
10/24314325312313-1.57%281,100-+0.97%--
10/23329333314318-3.34%268,800-+2.25%--
10/22330344329329-1.79%333,800-+5.45%--
10/19319335310335+3.72%439,100-+7.37%--
10/18313328313323+3.19%419,400-+3.86%--
10/17323324313313-2.19%239,600-+0.97%--
10/16320330317320-0.93%246,600-+3.23%--
10/15313323310323+2.87%407,900-+4.19%--
10/12302314299314+5.72%426,500-+1.62%--
10/11285306285297+2.06%324,500--3.88%--
10/10290299287291-0.68%200,200--6.13%--
10/09301306293293-4.87%282,800--5.79%--
10/05297314296308+6.94%601,800--1.6%--
10/04285290281288+1.41%210,200--8.28%--
10/03295295283284-4.05%398,600--10.13%--
10/02302306296296-2.63%241,600--6.92%--
10/01301316300304+0.33%284,500--5%--
09/28305307301303-1.3%127,900--5.9%--
09/27306308302307+0.33%123,900--5.25%--
09/26305309301306-0.65%205,000--6.42%--
09/25314314306308-1.91%193,300--6.67%--
09/24315317310314-0.95%172,600--5.71%--
09/21312318312317+0.63%157,500--5.37%--
09/20329329315315-5.41%371,600--6.25%--
09/19330339328333+0.6%258,400--1.48%--
09/18343343321331-3.78%364,100--2.36%--
09/14333347330344+5.2%422,000-+0.88%--
09/13325339322327+3.15%523,700--4.66%--
09/12305321305317+2.92%305,500--8.12%--
09/11307311302308-1.28%160,400--11.24%--
09/10317327310312-2.5%281,700--10.86%--
09/07313334301320+6.67%511,800--9.35%--
09/06303305298300-2.28%304,900--15.49%--
09/05324324307307-3.76%259,500--14.25%--
09/04318326317319+0.31%212,700--11.63%--
09/03332333318318-4.79%342,000--12.64%--
08/31332337331334-0.89%207,600--8.99%--
08/30341344337337-3.44%250,800--8.92%--
08/29339355336349+4.8%395,800--5.68%--
08/28338343329333-1.48%399,500--10%--
08/27350352337338-4.79%807,200--8.89%--
08/24356359351355-1.66%364,200--4.57%--
08/23368368360361-2.96%301,000--3.48%--
08/22374374371372-0.8%110,800--1.06%--
08/21375378368375-0.53%147,000--0.53%--
08/20376385373377+2.45%378,100--0.53%--
08/17356373356368+3.66%347,300--3.16%--
08/16352358350355+1.43%260,400--7.07%--
08/15358360345350-2.23%597,000--9.09%--
08/14377382355358-7.01%945,700--7.73%--
08/13389400382385-1.03%362,500--1.53%--
08/10387397382389+0.52%231,600--1.52%--
08/09381393378387+2.65%247,800--3.01%--
08/08381394375377-1.05%337,600--6.45%--
08/07376382369381+0.79%255,500--6.39%--