株価チャート

2012/08/02～2012/12/25

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
12/251,3241,3261,2861,288-0.85%466,000-+0.39%--
12/211,3121,3281,2871,299+0.62%1,071,400-+1.48%--
12/201,3051,3091,2801,291-1.38%1,109,100-+1.41%--
12/191,3001,3091,2821,309+2.43%1,292,700-+3.48%--
12/181,2951,3071,2781,278-1.08%1,034,700-+1.59%--
12/171,3401,3401,2861,292-1.37%888,100-+3.28%--
12/141,3291,3291,2921,310-1.43%685,300-+5.05%--
12/131,3091,3371,2971,329+3.02%730,000-+7%--
12/121,3051,3091,2881,290-0.62%613,700-+4.28%--
12/111,2911,3081,2891,298+0.62%298,300-+5.27%--
12/101,3091,3241,2841,290-0.77%682,800-+4.79%--
12/071,2871,3071,2861,300+1.48%768,900-+5.78%--
12/061,2761,2901,2731,281+1.83%597,500-+4.32%--
12/051,2361,2761,2331,258+0.24%585,500-+2.44%--
12/041,2521,2641,2451,255-1.03%556,800-+2.28%--
12/031,2691,2911,2651,268+0.56%693,100-+3.43%--
11/301,2961,2971,2451,261-0.63%1,320,700-+3.02%--
11/291,2771,2881,2621,269+0.95%660,700-+3.76%--
11/281,3081,3111,2521,257-6.26%978,500-+2.95%--
11/271,3421,3661,3191,341-1.03%1,088,300-+10.01%--
11/261,3451,3701,3391,355+2.81%1,125,900-+11.61%--
11/221,2761,3231,2761,318+6.38%1,232,300-+9.02%--
11/211,2191,2491,2171,239+3.51%808,500-+2.99%--
11/201,2201,2241,1911,197-1.16%537,000--0.08%--
11/191,2111,2241,1991,211+1.59%535,300-+1.17%--
11/161,1531,1961,1521,192+5.3%755,500--0.25%--
11/151,1151,1401,1121,132+2.44%871,300--5.11%--
11/141,1171,1181,0941,105-1.16%403,300--7.3%--
11/131,1071,1281,1041,118+0.36%591,000--6.13%--
11/121,1741,1741,1071,114-5.67%1,084,500--6.47%--
11/091,1711,1881,1551,181-0.08%382,200--0.92%--
11/081,1711,1911,1701,182-2.15%436,300--0.59%--
11/071,2151,2161,1981,208+1%663,800-+1.85%--
11/061,2181,2311,1901,196-3.31%1,001,200-+1.01%--
11/051,2451,2611,2331,237-1.51%813,200-+4.48%--
11/021,2751,2821,2491,256-1.18%853,300-+6.08%--
11/011,2781,2781,2511,271-0.55%502,600-+7.26%--
10/311,2501,2781,2391,278+3.57%840,400-+7.85%--
10/301,2271,2601,2171,234+1.06%659,300-+3.78%--
10/291,2281,2501,2111,2210%646,500-+2.35%--
10/261,2441,2591,2161,221-1.05%774,300-+1.83%--
10/251,2041,2371,2011,234+1.56%972,600-+2.49%--
10/241,2001,2311,1951,215-0.33%692,100-+0.41%--
10/231,2311,2341,2051,219-0.08%765,900-+0.16%--
10/221,1881,2311,1801,220+0.49%958,600--0.25%--
10/191,1721,2161,1671,214+3.67%1,468,100--1.06%--
10/181,1261,1761,1201,171+5.12%1,499,900--4.95%--
10/171,0981,1381,0811,114-5.19%2,536,500--10.02%--
10/161,1991,1991,1601,175-0.17%869,900--5.7%--
10/151,1631,1911,1371,177+3.61%1,095,200--5.99%--
10/121,1121,1431,1101,136+4.12%1,466,800--9.48%--
10/111,0851,1091,0781,091-0.09%692,200--13.48%--
10/101,0991,1091,0851,092-2.59%861,800--14.02%--
10/091,1351,1461,1151,121-0.71%1,053,400--12.28%--
10/051,1091,1361,1091,129+0.98%903,600--12.21%--
10/041,1201,1441,1061,118+1.45%1,726,300--13.6%--
10/031,1501,1531,0931,102-5.49%1,634,300--15.43%--
10/021,1751,1861,1431,166-1.02%1,233,300--11.26%--
10/011,2101,2161,1731,178-5.68%1,358,000--10.96%--
09/281,2801,2821,2371,249-2.04%726,800--6.23%--
09/271,2751,2961,2611,275-0.86%693,100--4.78%--
09/261,3211,3311,2821,286-5.44%757,300--4.39%--
09/251,3421,3601,3181,360+1.42%482,600-+0.67%--
09/241,3451,3571,3331,341-1.69%315,500--0.96%--
09/211,3751,3811,3581,364+0.07%649,500-+0.44%--
09/201,4051,4061,3611,363-1.66%718,200-+0.22%--
09/191,4001,4071,3571,386+0.43%665,800-+1.84%--
09/181,3731,3971,3551,380+1.25%743,200-+1.4%--
09/141,3451,3761,3431,363+2.25%659,300--0.07%--
09/131,3351,3471,3191,3330%373,100--2.56%--
09/121,3091,3421,3081,333+1.68%551,300--2.98%--
09/111,3101,3141,2951,311-1.28%582,700--5%--
09/101,3131,3351,2971,328+0.53%442,700--4.25%--
09/071,3131,3281,3031,321+4.84%709,200--5.1%--
09/061,2531,2661,2351,260-1.79%935,900--9.68%--
09/051,3041,3141,2831,283-1.53%764,600--8.42%--
09/041,2881,3061,2761,303+0.23%493,100--7.46%--
09/031,3701,3701,2971,300-0.76%636,200--8.19%--
08/311,3281,3321,3101,310-2.67%351,100--8.07%--
08/301,3601,3761,3411,346+0.45%686,800--5.94%--
08/291,3521,3651,3371,340-1.54%917,800--6.62%--
08/281,4211,4231,3561,361-3.34%450,200--5.29%--
08/271,4101,4211,4011,408+0.57%350,200--2.22%--
08/241,3921,4071,3791,400-0.92%319,800--2.91%--
08/231,4291,4291,4011,413-1.33%415,100--2.35%--
08/221,4121,4341,4051,432+0.42%529,100--1.31%--
08/211,4471,4481,4251,426-1.45%416,700--1.93%--
08/201,4611,4721,4431,447-0.28%279,900--0.69%--
08/171,4121,4651,4121,451+3.27%671,400--0.68%--
08/161,3801,4141,3721,405+1.74%614,700--4.03%--
08/151,3961,4051,3661,381-0.72%592,500--6.12%--
08/141,4461,4511,3831,391-4.33%953,500--6.01%--
08/131,4501,4631,4451,454-0.41%169,000--2.42%--
08/101,4841,4951,4511,460-2.28%249,600--2.73%--
08/091,4751,5061,4731,494+0.81%295,100--1.13%--
08/081,5001,5261,4741,482+0.75%701,700--2.5%--
08/071,4371,4741,4291,471+1.31%379,200--3.79%--
08/061,4511,4571,4371,452+2.91%320,700--5.59%--
08/031,4001,4171,3871,411+0.14%498,500--8.79%--
08/021,4231,4261,3501,409-2.69%1,156,800--9.51%--