株価チャート

2012/08/03～2012/12/26

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
12/261,7321,7341,7191,726-0.12%69,300-+1.59%--
12/251,7471,7471,7251,728+0.47%68,200-+1.71%--
12/211,7221,7371,7191,720+0.23%96,700-+1.3%--
12/201,7021,7191,7011,716+1%86,700-+1.12%--
12/191,6961,7001,6901,699+0.59%66,600-+0.12%--
12/181,6891,6951,6851,689+0.06%62,000--0.41%--
12/171,6821,6921,6801,688+0.36%70,400--0.47%--
12/141,6811,6881,6811,682-0.18%58,800--0.88%--
12/131,6921,6921,6831,685+0.12%45,300--0.88%--
12/121,6911,6951,6811,683-0.36%54,400--1.23%--
12/111,6951,6961,6851,6890%43,100--1.11%--
12/101,6881,6951,6861,6890%32,400--1.29%--
12/071,6971,6971,6871,689+0.06%29,700--1.52%--
12/061,6921,6971,6801,688-0.18%86,200--1.8%--
12/051,6911,6981,6881,691-0.12%54,500--1.86%--
12/041,7011,7041,6931,693-0.24%53,700--1.97%--
12/031,7011,7071,6951,697-0.24%40,400--1.96%--
11/301,7041,7121,7011,701-0.12%36,700--1.9%--
11/291,7141,7141,7021,703+0.12%31,000--2.01%--
11/281,7051,7161,7001,701+0.06%44,900--2.24%--
11/271,6951,7081,6951,700+0.29%47,900--2.47%--
11/261,7021,7031,6921,695-0.41%73,700--2.98%--
11/221,7251,7261,7001,702-1.28%88,900--2.69%--
11/211,7191,7241,7101,724+1.06%45,800--1.6%--
11/201,7251,7271,6961,706-0.76%73,600--2.74%--
11/191,7121,7241,7101,719+0.47%75,600--2.05%--
11/161,7031,7121,6961,711+0.88%53,400--2.56%--
11/151,7001,7091,6951,696-0.76%61,700--3.47%--
11/141,6761,7141,6761,709+2.09%56,300--2.9%--
11/131,6801,6891,6701,674-0.06%59,400--4.99%--
11/121,7241,7281,6751,675-2.79%105,900--5.15%--
11/091,7671,7701,7131,723-2.43%86,900--2.6%--
11/081,7701,7751,7661,766-0.39%21,600--0.28%--
11/071,7871,7881,7731,773-0.45%19,800-+0.17%--
11/061,7801,7831,7731,781+0.45%31,100-+0.62%--
11/051,7731,7791,7711,773-0.06%22,000-+0.23%--
11/021,7921,7941,7731,774-1%46,100-+0.28%--
11/011,7921,7961,7881,792+0.34%27,600-+1.36%--
10/311,7911,7981,7851,786-0.45%36,800-+1.13%--
10/301,7951,8041,7911,794-0.22%62,500-+1.59%--
10/291,7821,8001,7821,798+1.18%50,000-+1.87%--
10/261,7891,7991,7761,777-0.5%60,200-+0.79%--
10/251,7831,7861,7691,786+0.73%56,600-+1.42%--
10/241,7751,7831,7631,773-0.23%40,300-+0.8%--
10/231,7821,7891,7741,777-0.22%50,400-+1.14%--
10/221,7641,7851,7621,781+0.96%82,700-+1.42%--
10/191,7551,7661,7551,7640%25,600-+0.51%--
10/181,7631,7661,7531,764-0.17%25,800-+0.57%--
10/171,7501,7701,7501,767+1.09%47,700-+0.74%--
10/161,7301,7541,7301,748+0.98%38,200--0.23%--
10/151,7521,7531,7291,731-1.31%45,900--1.2%--
10/121,7661,7731,7541,754-0.57%58,700-+0.17%--
10/111,7621,7671,7541,7640%43,800-+0.8%--
10/101,7511,7701,7511,764+0.28%51,700-+0.86%--
10/091,7531,7711,7521,759-0.34%48,700-+0.63%--
10/051,7511,7671,7441,765+0.34%61,000-+0.97%--
10/041,7461,7601,7361,759+0.74%48,200-+0.69%--
10/031,7501,7591,7431,746-1.19%47,800--0.06%--
10/021,7591,7701,7561,767+0.45%65,500-+1.14%--
10/011,7541,7591,7431,759-0.68%59,500-+0.74%--
09/281,7691,7741,7611,771+0.4%77,000-+1.37%--
09/271,7351,7671,7351,764+1.26%71,900-+1.03%--
09/261,7621,7651,7421,742-1.8%165,700--0.23%--
09/251,7691,7751,7621,774+0.34%297,300-+1.55%--
09/241,7561,7681,7561,768+0.86%95,400-+1.26%--
09/211,7421,7581,7401,753+0.98%60,500-+0.46%--
09/201,7261,7431,7261,736+0.7%41,600--0.52%--
09/191,7381,7381,7221,724-0.4%54,500--1.2%--
09/181,7501,7501,7281,731-0.75%63,500--0.92%--
09/141,7511,7571,7421,744-0.46%65,700--0.23%--
09/131,7541,7541,7441,7520%21,300-+0.23%--
09/121,7411,7531,7401,752+0.4%42,700-+0.23%--
09/111,7351,7451,7301,745+0.58%20,200--0.23%--
09/101,7411,7431,7351,735-0.12%17,600--0.86%--
09/071,7291,7391,7201,737+1.05%25,300--0.74%--
09/061,7281,7391,7141,719-0.52%42,100--1.72%--
09/051,7251,7341,7201,728+0.12%38,600--1.2%--
09/041,7501,7521,7261,726-1.43%55,500--1.32%--
09/031,7461,7621,7441,751+0.29%53,600-+0.17%--
08/311,7501,7561,7431,746-0.17%46,500--0.06%--
08/301,7551,7591,7491,749-0.34%52,000-+0.17%--
08/291,7471,7571,7411,755+0.52%31,500-+0.63%--
08/281,7561,7631,7431,746-0.51%53,300-+0.34%--
08/271,7631,7651,7551,755-0.45%33,600-+1.04%--
08/241,7571,7631,7531,763+0.23%44,400-+1.67%--
08/231,7611,7611,7481,759-0.11%38,700-+1.56%--
08/221,7591,7631,7491,761-0.06%30,100-+1.79%--
08/211,7581,7651,7551,762+0.4%29,400-+1.97%--
08/201,7521,7671,7521,755+0.17%41,900-+1.68%--
08/171,7421,7521,7381,752+0.57%31,800-+1.62%--
08/161,7411,7481,7371,742-0.29%37,900-+1.16%--
08/151,7601,7601,7431,747-0.85%33,600-+1.63%--
08/141,7491,7651,7371,762+0.69%53,400-+2.56%--
08/131,7481,7501,7351,750-0.17%36,600-+2.1%--
08/101,7611,7651,7451,753-0.4%27,700-+2.45%--
08/091,7601,7621,7451,760-0.17%32,800-+3.04%--
08/081,7581,7671,7421,763-0.23%51,800-+3.4%--
08/071,7411,7691,7401,767+1.79%86,700-+3.82%--
08/061,7101,7361,7101,736+1.58%34,700-+2.18%--
08/031,7071,7171,7021,709-0.87%21,300-+0.71%--