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
20184/1, 株式分割 1→2
2012
12/28501504500500-2.25%59,600--0.6%--
12/27513515510512-0.58%29,000-+1.89%--
12/26513517510515-1.06%22,600-+2.9%--
12/25525530516520-0.86%26,200-+4.42%--
12/215255385205250%73,600-+5.96%--
12/20525528518525+0.87%30,400-+6.82%--
12/195205255155200%18,800-+6.56%--
12/18516538516520+0.48%37,400-+7.22%--
12/17525525517518-0.77%52,000-+7.59%--
12/14525525518522+2.36%55,600-+9.1%--
12/13513515507510+0.69%22,400-+7.49%--
12/12505509505506+0.7%9,600-+7.43%--
12/11505505500503-0.3%7,800-+7.37%--
12/10508508489504-0.69%9,800-+8.39%--
12/07508509507508-0.68%16,000-+9.61%--
12/06506514504511+2.2%31,600-+11.09%--
12/05491500490500+1.42%21,200-+9.65%--
12/04481493481493+2.6%35,200-+8.83%--
12/03482486477481-0.1%35,200-+6.54%--
11/30480495480481-1.33%23,600-+7.37%--
11/294854894844880%11,000-+9.3%--
11/284934934834880%27,400-+9.8%--
11/27473488473488+2.31%21,600-+10.29%--
11/26472485472477+0.95%30,000-+8.05%--
11/22472474470472+0.96%24,000-+7.52%--
11/21462470462468+1.63%19,800-+6.74%--
11/20459461459460+0.44%10,600-+5.26%--
11/19449458449458+2.23%18,200-+5.05%--
11/16440449440448+1.82%75,600-+2.99%--
11/154344414344400%13,600-+1.38%--
11/14435440427440+0.34%23,400-+1.38%--
11/13425439425439+2.57%18,600-+1.27%--
11/12433437428428-1.61%19,800--1.27%--
11/09428436427435-0.11%34,400-+0.35%--
11/08437437432435+0.12%11,000-+0.46%--
11/07431436430435+1.05%10,600-+0.35%--
11/06431432429430+0.12%7,600--0.69%--
11/05435442429430-2.72%20,800--0.81%--
11/02440443435442+2.2%45,200-+1.96%--
11/01432432428432+1.05%8,000--0.23%--
10/31422432422428+2.15%24,800--1.5%--
10/30427430418419-2.22%46,000--3.57%--
10/29433434427428-0.12%22,800--1.38%--
10/26429430427429-0.81%55,000--1.49%--
10/25434435426432-0.58%26,400--0.69%--
10/24435438434435-0.8%16,600--0.11%--
10/23445445436438-1.35%15,000-+0.69%--
10/22445449436444-0.67%10,800-+2.3%--
10/19439447435447+1.82%37,400-+3%--
10/18438443438439+0.34%24,000-+1.39%--
10/174404444324380%52,800-+1.04%--
10/16439439435438+1.04%24,800-+1.27%--
10/15427438427433+1.41%12,000-+0.23%--
10/124274294274270%11,800--1.16%--
10/11428429427427-0.12%18,200--1.16%--
10/10428429427428-0.23%11,200--1.04%--
10/094314334284290%37,600--1.04%--
10/05426432426429-0.35%14,400--1.04%--
10/04431432428430-0.58%31,000--0.69%--
10/03433435431433-0.92%20,600--0.35%--
10/02443447433437-0.23%49,800-+0.58%--
10/01435441426438-0.57%58,200-+0.57%--
09/284484484364400%24,400-+1.15%--
09/274374454374400%10,600-+0.92%--
09/26441441434440-0.11%14,800-+0.69%--
09/25437441431441+3.4%32,600-+0.57%--
09/24432434425426-2.63%21,600--2.74%--
09/21435438430438+1.63%19,800--0.57%--
09/20432437428431-0.81%12,800--2.38%--
09/19435437431434+0.58%15,400--2.03%--
09/18428436426432+1.41%21,000--2.82%--
09/14425431425426-0.7%70,000--4.6%--
09/13427433427429-0.58%12,600--4.35%--
09/12426431425431+1.17%20,000--4.22%--
09/11429429426426-1.39%13,000--5.75%--
09/10429432428432+0.23%9,200--4.64%--
09/07425434425431+1.29%14,600--5.07%--
09/06433438426426-1.5%13,400--6.48%--
09/05435438428432-1.48%13,200--5.26%--
09/04436441433439+0.8%19,400--4.05%--
09/03433444433435-0.8%19,600--5.02%--
08/31430441428439+1.27%19,000--4.26%--
08/30440440425433-1.25%25,000--5.46%--
08/29448448437439-1.79%21,800--4.47%--
08/28452452443447+0.56%25,000--2.72%--
08/27451453444444-3.06%34,400--3.48%--
08/24459459454458-1.29%11,800--0.65%--
08/23463465461464+0.32%8,200-+0.65%--
08/22456463456463+1.43%6,000-+0.33%--
08/21456459453456-0.11%13,400--1.08%--
08/20463466454457-1.62%10,600--1.19%--
08/17471471459464-1.38%19,400-+0.43%--
08/164634734634710%8,800-+1.62%--
08/15473476464471+0.21%25,800-+1.62%--
08/14472474456470+0.32%15,000-+1.19%--
08/13473473468468-1.06%3,800-+0.86%--
08/10468473468473-1.97%57,400-+1.72%--
08/09479484479483+0.94%27,400-+3.54%--
08/08466478455478+3.35%20,800-+2.36%--
08/07456468454463+1.09%28,800--1.18%--