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
20241/1, 株式分割 1→3
2012
12/28321321314316+0.11%5,625,900-+5.09%--
12/27309320307316+3.04%6,030,000-+5.33%--
12/26304310304307+0.66%3,959,100-+2.91%--
12/25310311303305-0.33%3,446,100-+2.93%--
12/21324324304306-2.76%10,130,700-+3.97%--
12/20306323304314+2.84%16,975,200-+7.65%--
12/19313314302306-1.61%16,236,600-+5.77%--
12/18318324309311-3.12%13,027,500-+8.25%--
12/17324326320321+1.48%5,122,200-+12.51%--
12/14316317310316+1.17%5,383,800-+12.06%--
12/13308316307312+2.85%6,509,400-+11.95%--
12/12306308302304+0.55%5,130,900-+9.63%--
12/11308308301302-2.16%5,973,900-+9.82%--
12/10308311302309-0.43%6,092,100-+13.06%--
12/07304312302310+1.75%7,215,900-+13.97%--
12/06295306294305+4.22%9,576,300-+13.26%--
12/05281294281292+3.79%9,506,400-+9.49%--
12/04285287280282-0.82%5,573,700-+5.89%--
12/03290291283284-1.5%4,476,900-+7.58%--
11/30291291286288+1.05%7,477,200-+9.63%--
11/29284289282285+3.63%8,196,600-+8.91%--
11/28282285274275-3.84%7,963,800-+5.49%--
11/27290290277286-2.83%12,005,700-+10.13%--
11/26292301292295+2.08%7,043,700-+13.77%--
11/22283289281289+4.84%6,819,900-+11.89%--
11/21269280268275+3.9%7,371,600-+7.55%--
11/20268269263265-0.5%3,614,100-+3.92%--
11/19263270263266+1.91%4,293,300-+4.44%--
11/16258262256261+3.57%7,391,700-+2.89%--
11/15243253241252+4.85%8,496,300--0.66%--
11/14246246240241-2.56%5,163,000--4.87%--
11/13251252247247-1.2%4,787,100--2.76%--
11/12250252250250+0.13%6,051,300--1.57%--
11/09252254249250-2.6%5,364,300--1.32%--
11/08252258251256+0.26%7,517,400-+1.32%--
11/07259265253256+0.66%9,154,200-+1.86%--
11/06261262249254-3.67%11,166,600-+1.6%--
11/05260264259264+1.15%2,503,500-+5.89%--
11/02259262257261+1.43%2,843,100-+5.11%--
11/01255259254257+1.05%2,340,000-+4.47%--
10/31247255247254+3.11%3,295,800-+3.81%--
10/30248253247247-0.4%3,918,000-+0.68%--
10/29252256247248-2.88%4,467,300-+1.5%--
10/26258261254255-0.91%3,692,400-+4.51%--
10/25257258254257+0.26%3,752,400-+5.46%--
10/24257261257257-1.91%3,541,500-+5.19%--
10/23263265259262+0.64%3,666,300-+7.24%--
10/22253262251260+0.65%3,509,700-+7%--
10/192552592522580%5,921,400-+6.31%--
10/18254260253258+2.65%5,753,100-+6.75%--
10/17254254250252-0.13%3,978,000-+3.99%--
10/16253254249252+0.4%5,201,700-+4.13%--
10/15243253242251+2.59%5,516,100-+3.72%--
10/12244246240245+0.55%3,819,000-+1.1%--
10/11243247239243-1.08%5,291,100-+0.97%--
10/10243248240246-0.67%7,463,400-+2.5%--
10/09245252244248+2.34%12,640,500-+3.63%--
10/05233242233242+2.11%5,798,100-+1.68%--
10/04228239228237+5.49%8,581,800--0.42%--
10/03222226221225+0.9%6,742,500--5.6%--
10/02224227222223-0.6%3,556,200--6.44%--
10/01223224219224-1.47%4,808,400--6.28%--
09/28236236226227-2.15%4,524,900--5.28%--
09/27229236229232-0.14%4,072,500--3.6%--
09/26236240232233-3.59%5,015,100--3.46%--
09/25237245235241+1.83%6,741,000--0.28%--
09/24241243235237-2.74%4,612,500--2.47%--
09/21248248243244-1.75%4,497,300-+0.27%--
09/20253256246248-3.75%4,988,100-+2.06%--
09/19245259245258+2.93%8,385,300-+6.47%--
09/18248253247250+0.13%7,295,100-+3.87%--
09/14251252248250+1.76%8,276,700-+4.17%--
09/132462492422460%4,742,100-+2.79%--
09/12245248241246-0.81%9,923,100-+2.79%--
09/11252253246248-3.26%8,655,600-+4.06%--
09/10250257249256+0.79%9,838,800-+7.56%--
09/07246257244254+4.81%28,098,600-+7.63%--
09/06217248214242+10.65%40,546,800-+3.56%--
09/05223223219219-2.81%5,506,500--6.01%--
09/04223226219225+0.9%4,383,600--3.29%--
09/03225229223223-1.18%3,313,800--4.15%--
08/31232232226226-3.56%5,515,500--3%--
08/30238239233234-1.82%4,750,200-+0.57%--
08/29237242235239+0.99%7,982,700-+2.87%--
08/28241245233236-1.66%9,079,800-+2.31%--
08/27246247240240-2.04%5,275,500-+4.49%--
08/24245246243245-0.54%6,365,700-+6.67%--
08/232432482382470%6,887,400-+7.71%--
08/22251254246247-1.33%5,612,400-+8.19%--
08/21251254249250-1.83%5,527,500-+10.13%--
08/20258261253255+0.53%9,339,900-+12.68%--
08/17246255244253+6.74%18,450,900-+12.59%--
08/16233239231237+2.45%10,553,700-+5.95%--
08/152322382302320%10,388,700-+2.96%--
08/14231235229232+2.36%6,789,000-+2.96%--
08/13225230224226+0.44%4,287,900-+0.15%--
08/10230231222225-3.15%7,669,800--0.73%--
08/09236240231233-1.97%8,027,400-+2.05%--
08/08224241224237+3.49%14,158,200-+3.64%--
08/07214232212229+8.35%17,979,900-+0.15%--