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
20199/1, 株式分割 1→10
2012
12/28484489481483-1.23%3,006,000--4.27%--
12/27492492487489-0.41%1,382,000--3.27%--
12/26487491487491+0.41%1,043,000--3.06%--
12/25495499488489-0.91%1,379,000--3.65%--
12/21489495489493+1.75%3,468,000--3.14%--
12/20489493481485-1.02%3,052,000--4.81%--
12/19485490483490+1.03%2,610,000--4.02%--
12/18490492483485-1.12%1,617,000--5.37%--
12/17490493484490+0.62%2,976,000--4.48%--
12/14497505487487-3.37%4,831,000--5.07%--
12/13509511502504+0.2%2,202,000--2.14%--
12/12511512501503-1.57%4,373,000--2.33%--
12/11513517509511-0.58%3,298,000--0.97%--
12/10519519509514-0.58%5,934,000--0.58%--
12/07525526516517-1.9%4,156,000--0.19%--
12/06528533524527+1.35%5,992,000-+1.54%--
12/05521527518520-0.19%2,490,000-+0.19%--
12/04516521514521+1.17%3,381,000-+0.19%--
12/03527527514515-2.09%3,050,000--1.15%--
11/30526531521526+0.19%1,949,0001476億9028万+0.57%13.461.58
11/29514527512525+2.14%1,823,000-+0.19%--
11/28510521508514+0.78%1,779,000--1.91%--
11/27500512500510+2%1,911,000--2.86%--
11/26502505498500-0.4%2,206,000--4.76%--
11/22514514500502-2.33%2,578,000--4.56%--
11/21523525513514-1.53%1,457,000--2.47%--
11/20530530520522-0.57%970,000--0.95%--
11/19521529519525+1.35%2,896,000--0.38%--
11/16509520509518+1.97%2,633,000--1.33%--
11/15516516508508-0.97%1,279,000--3.05%--
11/14515518513513-0.97%934,000--2.1%--
11/13507522507518+1.57%1,676,000--0.96%--
11/12514516506510-0.58%1,649,000--2.49%--
11/095135205135130%1,618,000--1.72%--
11/08516521513513-1.35%2,061,000--1.54%--
11/07532532519520-1.52%2,129,000-0%--
11/065285365265280%2,057,000-+1.93%--
11/05535536527528-1.49%1,404,000-+2.33%--
11/02553553534536-2.9%2,759,000-+4.08%--
11/01532552530552+4.35%2,867,000-+7.6%--
10/31541544528529-3.29%3,048,000-+3.52%--
10/30544557544547-0.18%2,205,000-+7.47%--
10/295515545485480%1,947,000-+8.09%--
10/26549553543548-0.9%2,869,000-+8.73%--
10/25542553541553+2.22%2,955,000-+10.38%--
10/24531544529541+2.46%2,485,000-+8.63%--
10/23527530523528+0.96%1,563,000-+6.67%--
10/22520526518523+0.77%2,023,000-+5.87%--
10/19523524518519-0.95%2,099,000-+5.27%--
10/18517524514524+1.55%2,477,000-+6.5%--
10/17509522508516+2.18%5,083,000-+5.09%--
10/16498505498505+1.61%2,196,000-+2.85%--
10/15495497494497+0.81%1,403,000-+1.43%--
10/12494502493493+0.1%2,136,000-+0.61%--
10/11495498491493-1.01%1,675,000-+0.31%--
10/10499502496498-1.09%1,109,000-+1.53%--
10/09499505495503+0.4%2,845,000-+2.65%--
10/05501507493501+4.27%6,719,000-+2.45%--
10/04482484478481-0.1%2,178,000--1.54%--
10/03476482476481+0.63%1,737,000--1.43%--
10/02489490477478-2.55%1,877,000--1.85%--
10/01494494486491-0.51%1,304,000-+0.72%--
09/284974994894930%1,806,000-+1.23%--
09/27488495487493+0.2%1,947,000-+1.65%--
09/26489494488492+1.23%2,753,000-+1.65%--
09/25480486480486+1.25%1,759,000-+0.83%--
09/24484485478480-0.41%2,039,000--0.21%--
09/21477486477482+0.63%2,431,000-+0.63%--
09/20478481474479+0.42%1,737,000-+0.21%--
09/19465482465477+1.71%2,891,000-0%--
09/18485485467469-4.38%6,879,000--1.68%--
09/14506507490491-3.25%4,026,000-+3.05%--
09/13506509503507+0.8%2,413,000-+6.96%--
09/12500503497503+1.62%2,553,000-+6.57%--
09/11495497489495-1.39%2,788,000-+5.54%--
09/10499506498502+1.52%2,578,000-+7.49%--
09/07502502493495-0.3%2,389,000-+6.34%--
09/06505510493496-0.8%3,882,000-+7.13%--
09/05496506491500+1.94%4,026,000-+8.7%--
09/04491494487491+0.31%2,342,000-+7.33%--
09/03482492482489+1.56%2,882,000-+7.71%--
08/31466486466482+2.56%4,089,0001351億9557万+6.53%12.321.45
08/30473473468470-0.32%1,679,000-+4.33%--
08/29475478471471-1.05%2,124,000-+5.13%--
08/28481483473476+0.42%2,373,000-+6.73%--
08/27478482473474+0.32%2,858,000-+6.76%--
08/24468475466473+1.29%3,282,000-+6.9%--
08/23457472457467+2.98%3,685,000-+5.78%--
08/22452456451453+0.67%1,125,000-+3.19%--
08/21448453447450+1.01%760,000-+2.51%--
08/20448448442446-0.67%1,719,000-+1.71%--
08/17458458447449-1.97%1,055,000-+2.4%--
08/16458459456458+0.11%962,000-+4.45%--
08/15457460455457+0.44%683,000-+4.34%--
08/14450456449455+0.66%765,000-+3.88%--
08/13449459448452+1.01%985,000-+3.43%--
08/10446449445448+0.45%811,000-+2.64%--
08/09444446440446+0.45%700,000-+2.18%--
08/08447450442444-0.34%1,073,000-+1.95%--
08/07444446442445+0.45%873,000-+2.3%--