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
12/25363365350351-0.28%799,000-+2.03%--
12/21356357349352+0.28%903,000-+2.62%--
12/20356358348351-3.31%1,109,000-+2.93%--
12/19355363354363+2.83%953,000-+7.08%--
12/18353357351353-0.56%774,000-+5.37%--
12/17357360353355+1.14%560,000-+6.61%--
12/14342355342351-1.96%1,192,000-+6.04%--
12/13350359349358+3.47%991,000-+8.16%--
12/12341348341346+2.37%921,000-+4.53%--
12/11340343337338-1.46%507,000-+2.11%--
12/10344346338343-0.29%694,000-+3.63%--
12/07340348338344+1.47%594,000-+3.93%--
12/06345348338339-0.29%923,000-+2.42%--
12/053353453343400%564,000-+2.72%--
12/04346346338340-2.58%600,000-+3.03%--
12/03353353345349-0.57%602,000-+6.08%--
11/30351354343351+1.15%692,000-+7.34%--
11/29341353340347+3.27%980,000-+6.44%--
11/28338342332336-1.18%1,107,000-+3.38%--
11/27337344323340-0.87%1,852,000-+4.62%--
11/26349358341343+0.29%1,694,000-+5.86%--
11/22340342337342+2.7%942,000-+5.88%--
11/21329338326333+2.46%1,489,000-+3.42%--
11/20328328319325+1.25%1,106,000-+1.25%--
11/19318324318321+2.23%931,000-0%--
11/16304315302314+3.29%1,404,000--1.88%--
11/15294304293304+5.19%1,547,000--4.7%--
11/14281292281289+2.12%1,389,000--9.12%--
11/13291293278283-3.08%2,064,000--11.01%--
11/12302304288292-6.11%2,514,000--8.46%--
11/09353355299311-12.39%3,251,000--2.51%--
11/08337365335355+3.2%1,433,000-+11.64%--
11/07349350339344-0.29%883,000-+8.86%--
11/06350351344345-1.99%684,000-+9.87%--
11/05346354346352+1.15%725,000-+12.82%--
11/02345352341348+1.16%926,000-+11.9%--
11/01335345333344+2.99%1,466,000-+11.33%--
10/31314338314334+7.74%1,669,000-+8.09%--
10/30308319305310+0.65%1,083,000-+0.32%--
10/29314316306308-1.28%690,000--0.65%--
10/26323323311312-2.8%844,000-0%--
10/25320322315321+0.94%664,000-+2.56%--
10/24318324315318-2.15%709,000-+0.95%--
10/23331332321325-0.61%870,000-+2.85%--
10/22318329318327-0.3%747,000-+3.15%--
10/19317329317328+3.14%1,560,000-+3.14%--
10/18309318309318+2.91%699,000-0%--
10/17314315306309-1.59%971,000--2.83%--
10/16310314306314+2.61%1,181,000--1.57%--
10/15289307285306+7.37%1,256,000--4.08%--
10/12281288278285+1.79%636,000--10.66%--
10/11278286278280-1.41%426,000--12.5%--
10/10287287280284-3.73%795,000--11.53%--
10/09293298293295+1.03%630,000--8.39%--
10/05300302291292-2.99%1,340,000--9.6%--
10/04291305290301+3.79%1,209,000--7.1%--
10/03298301290290-3.33%1,095,000--10.77%--
10/02308312299300-1.64%673,000--7.98%--
10/01309310300305-2.24%891,000--7.01%--
09/28321322308312-2.19%942,000--5.17%--
09/27318322314319-0.93%1,124,000--3.63%--
09/26327331321322-5.01%770,000--3.01%--
09/253333473313390%835,000-+1.8%--
09/24346346336339-2.87%821,000-+1.5%--
09/21349353348349-0.85%645,000-+4.18%--
09/20355363350352-1.95%1,303,000-+5.07%--
09/19359361350359+0.56%1,041,000-+7.16%--
09/18356364353357+1.13%1,493,000-+6.89%--
09/14348356345353+3.82%1,478,000-+5.69%--
09/13334344330340+2.1%1,250,000-+1.49%--
09/12320333320333+4.39%1,527,000--0.89%--
09/11317320313319-0.93%861,000--5.34%--
09/10319327315322+0.31%920,000--4.45%--
09/07320321312321+4.56%1,166,000--4.75%--
09/06304308301307+0.66%785,000--8.63%--
09/05310311302305-0.97%936,000--9.5%--
09/04311314306308-1.28%983,000--8.61%--
09/033153193103120%874,000--7.96%--
08/31311320311312-1.27%1,143,000--8.24%--
08/30327331313316-3.66%1,313,000--7.6%--
08/293253313213280%1,149,000--4.09%--
08/28341343323328-3.24%1,259,000--3.81%--
08/27345349338339+0.3%1,033,000--0.59%--
08/24339345337338-3.7%1,040,000--0.59%--
08/23344352341351+0.57%640,000-+3.24%--
08/22356359347349-2.51%913,000-+2.95%--
08/21359363356358-0.83%457,000-+5.92%--
08/20369374357361-1.37%837,000-+7.12%--
08/17356368355366+4.87%1,150,000-+8.61%--
08/16340352337349+3.25%1,191,000-+3.87%--
08/15346348333338-1.17%1,435,000-+0.3%--
08/14368368341342-6.81%2,363,000-+1.18%--
08/13363367361367-0.54%819,000-+7.94%--
08/10371378363369-0.54%1,743,000-+8.21%--
08/09346377344371+8.16%2,896,000-+8.48%--
08/08334344334343+5.21%1,411,000-0%--
08/07317327314326+1.88%587,000--5.51%--
08/06311322311320+7.02%1,000,000--8.05%--
08/03311311298299-6.27%1,016,000--14.81%--
08/02320323315319-0.62%697,000--10.14%--