株価チャート

2012/07/26～2012/12/28

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
201811/1, 株式分割 1→2
2012
12/28269269268269-0.37%3,800-+4.47%--
12/27271271270270-0.37%1,800-+5.27%--
12/26270271268271+0.56%2,400-+6.08%--
12/25270271268269+0.75%13,000-+5.91%--
12/21267267267267+0.75%5,200-+5.53%--
12/20265268263265+0.19%20,000-+5.16%--
12/19262270262265-0.19%2,400-+5.38%--
12/18265265263265+1.92%7,400-+6%--
12/172652652602600%5,000-+4.42%--
12/14268272259260+0.97%23,400-+4.42%--
12/13258261256258+1.38%7,200-+3.83%--
12/12255257254254-0.39%4,000-+2.83%--
12/11254265250255+1.39%9,600-+3.24%--
12/10253253252252-0.4%1,200-+1.82%--
12/07253253253253+0.8%200-+2.23%--
12/062502522502510%1,800-+1.83%--
12/052502512502510%1,000-+1.83%--
12/04250251250251+0.4%1,200-+1.83%--
12/032492502492500%600-+1.42%--
11/30250250250250-0.8%200-+1.42%--
11/29252252252252+0.6%200-+2.24%--
11/28249250249250+0.2%5,800-+2.04%--
11/26250250245250+2.67%9,200-+1.84%--
11/22244249243243-1.22%6,600--0.82%--
11/21245248245246+0.82%2,200-+0.41%--
11/20245245244244+0.41%600--0.41%--
11/19243243243243-1.02%2,400--0.41%--
11/16248248245246-0.41%2,000-+0.61%--
11/15247247247247+0.61%600-+1.02%--
11/142422452422450%1,000-+0.41%--
11/13243247243245+2.51%1,400-+0.82%--
11/12246246239239-1.44%3,200--1.65%--
11/09243243243243-0.41%400--0.21%--
11/08245245244244+0.41%800-+0.21%--
11/07245245243243-1.02%3,800--0.21%--
11/06245245245245-0.81%200-+0.82%--
11/052472472472470%200-+1.65%--
11/02248248247247-0.2%400-+2.07%--
11/012482482482480%200-+2.27%--
10/312472482472480%40022億3375万+2.27%6.110.58
10/30247248247248+0.2%1,400-+2.27%--
10/29245249245247+0.2%3,400-+2.07%--
10/26245247245247+0.61%400-+1.86%--
10/25247247245245+0.82%8,600-+1.24%--
10/24247247243243-1.62%1,800-+0.41%--
10/23246247246247+0.2%1,000-+2.07%--
10/22246247246247+1.86%1,400-+1.86%--
10/19242242242242+0.62%200-+0.41%--
10/18241241241241+0.21%600--0.62%--
10/17239240239240+0.21%600--0.83%--
10/16241241240240-0.21%600--1.03%--
10/15240240240240+0.63%200--0.83%--
10/112382392382390%400--1.85%--
10/10239239239239-0.21%600--1.85%--
10/09239239239239-1.65%1,000--2.05%--
10/05243243243243+1.67%2,000--0.41%--
10/04239239239239-0.21%800--2.05%--
10/03240240240240-0.62%200--2.24%--
10/022412412412410%1,000--1.63%--
10/01241241241241+1.69%200--2.03%--
09/28237237237237-0.84%3,200--3.66%--
09/272392392392390%5,000--2.85%--
09/26242242236239-1.04%10,000--3.24%--
09/25246247242242-1.43%8,800--2.23%--
09/24247247245245-0.81%2,000--0.81%--
09/212472472472470%200-+0.41%--
09/20247247247247+0.2%600-+0.41%--
09/19245247245247+0.82%800-+0.2%--
09/18241245241245+0.62%3,000--1.01%--
09/132432432432430%400--1.62%--
09/122432432432430%2,000--1.62%--
09/10245245243243-0.82%600--1.62%--
09/07243245243245-1.01%1,400--0.81%--
09/06246248246248+0.61%1,600-+0.2%--
09/05246246246246-0.81%2,000-0%--
09/03250250248248-0.6%400-+0.81%--
08/31250250250250+0.81%200-+1.42%--
08/30250250247248-1%2,600-+1.02%--
08/29248253248250+0.81%2,200-+2.04%--
08/28248248248248-1.98%800-+1.22%--
08/27250253249253-0.78%1,800-+3.27%--
08/24253255250255+2%41,800-+4.51%--
08/232502502502500%1,600-+2.46%--
08/22249252249250+0.81%17,400-+2.46%--
08/20247248247248+1.85%2,800-+2.06%--
08/16246246244244-0.61%800-+0.21%--
08/15240249240245+1.66%6,200-+0.82%--
08/14241241241241+1.05%600--0.82%--
08/13240240239239-0.63%3,400--1.85%--
08/09249249240240-3.61%24,400--1.23%--
08/08249249249249+0.61%1,000-+2.47%--
08/07246248246248-0.8%3,000-+1.85%--
08/06246250246250+2.25%5,200-+3.1%--
08/03244244244244-0.41%2,000-+0.83%--
08/022452452452450%200-+1.24%--
08/01245245241245-0.2%3,400-+1.24%--
07/31244247244246+2.08%2,40022億1570万+1.45%6.060.57
07/30241241241241+0.21%200--0.62%--
07/27240240240240+0.84%1,000--1.23%--
07/26238238238238-0.83%200--1.65%--