株価チャート

2012/07/19～2012/12/28

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
12/28518520512517-0.77%2,300--6.17%--
12/27528530512521-1.33%3,300--5.44%--
12/26536540528528-9.9%8,500--4.17%--
12/25581588581586+1.03%6,800-+6.35%--
12/21575585575580+0.87%3,300-+5.65%--
12/20585585575575-1.88%1,700-+5.31%--
12/19587587566586+3.35%3,600-+7.72%--
12/18573576566567-1.05%2,400-+4.81%--
12/17565573561573+2.32%3,000-+6.11%--
12/145605645605600%2,200-+4.09%--
12/13559560559560+0.18%1,000-+4.28%--
12/12558559557559+0.54%1,500-+4.29%--
12/11556557556556+0.36%1,100-+3.93%--
12/10556557554554-0.18%1,700-+3.94%--
12/07550555545555+2.02%800-+4.32%--
12/06547550544544-0.91%1,200-+2.45%--
12/05548549541549+0.73%800-+3.39%--
12/04540545540545-0.55%300-+2.83%--
12/035485495485480%700-+3.79%--
11/30547548541548+1.48%1,300-+3.98%--
11/29545545540540-0.92%800-+2.66%--
11/28533545533545+2.25%1,300-+3.81%--
11/27532533528533+1.14%500-+1.52%--
11/26528533527527+0.38%1,400-+0.38%--
11/22520525520525+0.96%400-+0.19%--
11/21520520520520+0.19%1,700--0.95%--
11/20520520519519-2.26%1,400--1.14%--
11/19524531510531+3.31%4,200-+1.14%--
11/165225225145140%600--2.1%--
11/15525525514514-2.28%1,600--2.1%--
11/14524526524526+0.38%500-0%--
11/13528528524524-1.13%1,200--0.38%--
11/125305305285300%700-+0.95%--
11/09529530529530+0.19%300-+0.95%--
11/085295305265290%800-+0.95%--
11/065275295275290%1,600-+1.15%--
11/05529529528529+0.19%400-+1.15%--
11/02528528528528-0.19%200-+1.15%--
11/015295295295290%400-+1.34%--
10/315295295295290%200-+1.54%--
10/30519529519529+2.32%500-+1.73%--
10/29518518515517+1.17%800--0.39%--
10/25530530511511-0.2%1,600--1.54%--
10/24513513512512-3.21%300--1.16%--
10/23508529508529+1.34%1,100-+2.12%--
10/22522522522522-2.43%100-+0.97%--
10/17527535527535+0.75%500-+3.48%--
10/16516534516531+2.91%400-+2.91%--
10/15516516516516-3.19%200-+0.19%--
10/12520533520533+2.5%400-+3.7%--
10/10525530520520-1.7%400-+1.36%--
10/09520529520529+0.38%700-+3.32%--
10/04526528526527+0.96%500-+2.93%--
10/035225225225220%100-+2.15%--
10/01529529517522-0.95%800-+2.35%--
09/28510527510527+1.35%500-+3.33%--
09/27520520520520+1.96%200-+2.16%--
09/26515518510510-0.97%400-+0.2%--
09/25518518515515+0.19%1,400-+1.18%--
09/24514514514514+0.39%500-+1.18%--
09/21513513512512+0.2%200-+0.99%--
09/20512512511511-1.54%400-+0.79%--
09/19514519512519+0.97%1,300-+2.57%--
09/18510514510514+2.39%500-+1.78%--
09/14502502502502-0.59%200--0.59%--
09/135105105055050%300-+0.2%--
09/12505505505505+0.4%100-+0.2%--
09/11503503503503-1.95%400-0%--
09/10510513510513+0.59%1,300-+1.99%--
09/075015105015100%400-+1.8%--
09/06509510509510-0.78%1,000-+1.8%--
09/03514514514514+2.8%400-+2.8%--
08/315005005005000%100-+0.2%--
08/30510510500500-1.38%500-+0.2%--
08/29507507507507+1.81%200-+1.6%--
08/28500500498498-2.35%600--0.2%--
08/275095105005100%300-+2.2%--
08/24510510510510+2%100-+2.41%--
08/22500500500500-2.72%200-+0.6%--
08/21514514514514+0.98%1,000-+3.42%--
08/205095095095090%200-+2.62%--
08/17509509509509-0.2%300-+2.62%--
08/16492510492510+3.03%400-+3.03%--
08/15495495495495-0.8%100-0%--
08/14507510499499-0.2%400-+1.01%--
08/13500510500500+0.2%1,000-+1.21%--
08/104994994994990%300-+1.01%--
08/07499499499499+0.2%200-+1.01%--
08/06500500498498+1.43%600-+0.81%--
08/03491491491491-1.21%200--0.41%--
08/02491497491497+1.22%300-+0.81%--
08/01494497491491+1.24%400--0.41%--
07/31486486485485+1.04%400--1.62%--
07/30491491480480-4%1,100--2.64%--
07/27491500490500+1.83%300-+1.42%--
07/264914914914910%200--0.2%--
07/25498498491491-1.41%400--0.2%--
07/24498498498498+1.43%300-+1.22%--
07/20491491491491-2%100-0%--
07/19501501501501+1.21%200-+2.24%--