株価チャート

2012/07/31～2012/12/20

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
12/20614615598605-1.31%1,690,200-+9.01%--
12/19591613590613+4.79%893,900-+11.66%--
12/18597602583585-1.85%746,600-+7.73%--
12/17600604592596+1.71%1,253,000-+10.58%--
12/14600600577586-1.18%1,073,700-+9.94%--
12/13569597568593+7.04%1,736,900-+12.31%--
12/12558562550554+0.73%910,800-+5.93%--
12/11557562546550-1.08%996,900-+5.97%--
12/10570571553556-0.54%1,014,100-+7.75%--
12/07576579553559-2.95%1,048,600-+8.97%--
12/06579582571576+1.05%771,200-+12.94%--
12/05572576561570-1.21%960,700-+12.65%--
12/04567585565577+1.58%1,133,700-+14.71%--
12/03571573557568-1.22%1,523,300-+13.6%--
11/30560578554575+3.6%1,438,200-+15.69%--
11/29541559540555+3.93%1,003,000-+12.58%--
11/28550551525534-3.26%1,634,300-+8.54%--
11/27560560546552-1.43%1,197,200-+12.42%--
11/26550567549560+6.06%2,827,200-+14.29%--
11/22501528500528+7.1%1,492,700-+7.98%--
11/21491499490493+0.41%673,200-+1.02%--
11/20506507488491-2%586,300-+0.61%--
11/19509515500501-1.18%642,400-+2.45%--
11/16491509490507+3.47%1,117,700-+3.68%--
11/15466490466490+5.38%1,119,700-+0.41%--
11/14466467463465-0.21%400,900--4.71%--
11/13465467457466+0.65%528,800--4.51%--
11/12457464457463+1.31%565,700--5.32%--
11/09448460446457+0.66%660,800--6.92%--
11/08463469453454-2.78%934,400--7.91%--
11/074714734664670%919,000--5.47%--
11/06478481466467-2.1%764,600--5.66%--
11/05471477468477+1.49%462,700--3.64%--
11/02485490468470-1.67%1,471,900--5.24%--
11/01490493476478-3.63%950,400--3.82%--
10/31493500491496+1.43%552,500--0.4%--
10/30491500489489-0.41%529,000--1.81%--
10/29490492485491+0.41%597,800--1.6%--
10/26524525485489-1.61%2,129,200--2.2%--
10/25508512491497-2.17%849,000--0.8%--
10/24510518506508-3.61%683,400-+1.2%--
10/23525530517527+1.15%564,800-+4.77%--
10/225105225065210%372,500-+3.78%--
10/19516521507521+1.17%623,700-+3.78%--
10/18500516497515+4.04%734,500-+2.79%--
10/17507508492495-2.17%674,600--1%--
10/16510511492506-0.39%812,100-+1%--
10/15480508480508+4.96%460,600-+1.2%--
10/12482490481484+1.04%550,500--3.39%--
10/11476493476479-0.21%524,700--4.58%--
10/10487490478480-3.03%527,000--4.57%--
10/09506515494495-2.94%435,500--1.79%--
10/05504512495510+1.19%776,800-+0.99%--
10/04485515478504+4.78%1,424,400--0.4%--
10/03482490478481-0.41%447,500--5.31%--
10/02484494481483+0.63%554,300--5.29%--
10/01486494478480-2.64%557,000--6.43%--
09/28503504487493-1.2%518,800--4.46%--
09/27498507491499+1.01%587,700--3.85%--
09/26496500492494-3.7%751,100--5.36%--
09/25505513502513+2.4%701,900--2.29%--
09/24512513500501-1.76%547,000--4.93%--
09/21511516506510-1.54%595,100--3.77%--
09/20530534515518-2.81%737,800--2.63%--
09/19523545520533+1.72%1,251,800-0%--
09/18516527511524+2.54%1,140,500--1.87%--
09/14513516509511+0.99%735,800--4.31%--
09/13500512497506+0.6%514,300--5.42%--
09/12490505487503+0.6%789,800--5.98%--
09/11501503493500-0.99%813,000--6.54%--
09/10523523503505-4.54%757,000--5.96%--
09/07523532510529+5.8%709,300--1.67%--
09/064955044925000%541,900--6.89%--
09/05510510497500-1.96%508,500--7.24%--
09/04495514493510+2%980,600--5.56%--
09/03511516490500-2.53%1,054,000--7.75%--
08/31532535512513-5.35%901,500--5.52%--
08/30545552535542-0.55%490,000--0.55%--
08/29535550535545+1.3%459,500-+0.18%--
08/28551553536538-2.54%516,500--0.74%--
08/27562564549552-1.78%500,000-+1.85%--
08/24572574559562-2.6%842,200-+4.07%--
08/23560579556577+1.94%657,300-+7.05%--
08/22561567545566-0.35%785,200-+5.4%--
08/21569573562568-0.18%363,800-+5.97%--
08/20575581565569-0.52%611,600-+6.36%--
08/17569577564572+2.14%910,100-+6.92%--
08/16543564543560+3.13%1,025,900-+4.67%--
08/15553554534543-2.16%862,800-+1.31%--
08/14529561527555+4.91%1,551,500-+3.16%--
08/13522536520529+1.93%781,100--2.04%--
08/10513526513519-0.38%1,016,700--4.6%--
08/09506527505521+1.96%1,396,100--5.1%--
08/08528536505511-3.22%2,012,100--7.59%--
08/07526531523528-0.19%1,138,500--5.55%--
08/06537537526529+1.15%507,000--5.87%--
08/03525528513523-3.15%941,400--7.6%--
08/02526541522540+1.69%760,000--5.26%--
08/01540541526531-3.63%851,000--7.49%--
07/31527556519551+2.04%1,010,500--4.67%--