株価チャート

2012/07/23～2012/12/12

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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2012
12/121621661601600%37,500-+0.63%--
12/111601661581600%49,500-0%--
12/101601621601600%23,000-0%--
12/07160166160160+1.27%97,000-0%--
12/06154160154158+2.6%43,500--1.86%--
12/051541561521540%12,000--4.35%--
12/041541541541540%9,000--4.35%--
12/03156156154154-1.28%16,500--4.35%--
11/30156158154156-2.5%62,000--3.7%--
11/29156160156160+3.9%30,000--1.23%--
11/281541561541540%11,500--4.94%--
11/27156156154154-1.28%25,000--4.94%--
11/26154158154156+2.63%26,500--4.29%--
11/221501521501520%20,000--7.32%--
11/21152154150152-2.56%91,500--7.32%--
11/201561561541560%16,000--4.88%--
11/19158158154156-1.27%26,000--4.88%--
11/16156158154158+2.6%19,500--3.66%--
11/15156156150154-2.53%57,000--6.1%--
11/14154160152158-8.14%151,500--3.66%--
11/13174176168172-1.15%150,000-+4.88%--
11/12168176162174+4.82%86,500-+6.75%--
11/09168168162166-2.35%56,000-+2.47%--
11/08174174170170-3.41%49,500-+5.59%--
11/07172176172176+2.33%49,500-+10%--
11/06172180170172+1.18%97,500-+8.18%--
11/05168172166170+3.66%113,000-+7.59%--
11/021641641641640%17,000-+4.46%--
11/01160164160164+1.23%27,500-+5.13%--
10/311621621621620%7,500-+3.85%--
10/30164164160162-1.22%52,500-+4.52%--
10/29164166162164+1.23%36,000-+6.49%--
10/26164182162162+1.25%409,000-+5.19%--
10/25160162158160-1.23%25,000-+4.58%--
10/24162164160162-1.22%31,500-+5.88%--
10/23170170162164-4.65%48,000-+7.19%--
10/22168172164172+2.38%56,000-+13.16%--
10/19160170158168+3.7%84,500-+11.26%--
10/18156164156162+3.85%76,000-+8%--
10/17156158154156+1.3%60,000-+4%--
10/16154154154154+1.32%8,500-+2.67%--
10/15152154152152-1.3%14,500-+1.33%--
10/12150156150154+1.32%58,000-+3.36%--
10/11154154148152-2.56%104,000-+2.01%--
10/10150188150156+4%1,042,000-+4%--
10/09154154150150-1.32%19,500-+0.67%--
10/051541541521520%5,000-+2.01%--
10/04148156144152+4.11%38,000-+2.01%--
10/03148150146146-1.35%19,000--2.01%--
10/021481501481480%15,000--0.67%--
10/01146148146148+2.78%11,500--0.67%--
09/281441441441440%8,000--3.36%--
09/271441441421440%6,500--3.36%--
09/261441441441440%13,000--3.36%--
09/25146146144144-1.37%18,500--3.36%--
09/24148148146146-1.35%15,000--2.01%--
09/21150152148148-2.63%27,500--0.67%--
09/20154154152152-1.3%12,000-+2.01%--
09/191581581541540%18,500-+3.36%--
09/18150154150154+2.67%56,500-+4.05%--
09/14158164148150+2.74%279,500-+1.35%--
09/13148148146146-1.35%64,500--0.68%--
09/12152152148148-1.33%48,500-+0.68%--
09/11154154150150-1.32%35,500-+2.04%--
09/101541561521520%19,500-+3.4%--
09/07150160148152+1.33%96,500-+3.4%--
09/06150152148150-2.6%65,000-+2.74%--
09/05166168152154-1.28%323,500-+5.48%--
09/04144160142156+6.85%324,500-+7.59%--
09/03152152146146-5.19%197,500-+1.39%--
08/31148206148154+4.05%2,435,000-+6.94%--
08/30142150142148+2.78%43,000-+3.5%--
08/29144144142144-1.37%10,500-+0.7%--
08/28148148146146-1.35%4,000-+2.82%--
08/271501501481480%23,500-+4.23%--
08/241461481461480%10,000-+4.96%--
08/23146148146148+2.78%11,500-+4.96%--
08/221441441421440%10,500-+2.13%--
08/211421441421440%7,500-+2.13%--
08/201441441421440%12,500-+2.13%--
08/171461461441440%10,500-+2.13%--
08/16146146142144-1.37%11,500-+2.13%--
08/15146146146146-1.35%7,500-+3.55%--
08/14146148144148+2.78%27,500-+4.96%--
08/13140144140144+4.35%31,500-+2.13%--
08/10142144138138-5.48%44,500--2.13%--
08/09142146142146+1.39%12,500-+2.82%--
08/08142144142144+1.41%2,500-+1.41%--
08/071401441401420%8,000--0.7%--
08/06140142140142+2.9%10,000--0.7%--
08/03138138138138-1.43%4,500--3.5%--
08/02138142138140-1.41%11,000--2.78%--
08/01140142136142+1.43%34,000--1.39%--
07/31134140134140+2.94%23,500--2.78%--
07/30138138136136-1.45%10,000--6.21%--
07/27134138134138+2.99%5,500--5.48%--
07/26134134130134+3.08%15,000--8.22%--
07/25130130128130-1.52%19,000--11.56%--
07/24130132126132-1.49%27,000--10.81%--
07/23140140134134-4.29%24,500--9.46%--