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
20184/1, 株式分割 1→2
2012
12/28499503498499+0.1%143,200--0.8%--
12/27499502496499+0.2%233,800--0.89%--
12/26493500491498-0.2%344,800--1.29%--
12/255065064984990%631,400--1.29%--
12/21508509497499-1.77%326,200--1.29%--
12/20506511505508+0.4%250,800-+0.5%--
12/19511512502506-0.1%295,000-+0.3%--
12/18499509499506+1.91%248,000-+0.6%--
12/17492499490497+2.58%216,200--1.1%--
12/14493497484484-2.22%531,400--3.97%--
12/13491498490495+1.12%338,200--2.37%--
12/124904944884900%236,800--4.02%--
12/11494494488490-0.61%254,600--4.77%--
12/10497498491493+0.72%184,200--4.74%--
12/07495496488489-1.31%302,400--6.14%--
12/06502504494496-0.3%294,400--5.62%--
12/05497498496497+0.1%132,400--5.87%--
12/04502503492497-1.39%386,400--6.67%--
12/03515516502504-2.61%278,200--6.06%--
11/30530530517517-2.08%231,400--4.26%--
11/29525530513528+1.54%205,600--2.76%--
11/28511522510520+1.56%223,400--4.59%--
11/27517521508512-1.35%184,800--6.57%--
11/26537539517519-2.08%217,000--5.81%--
11/22520530518530+2.81%132,200--4.33%--
11/21511521510516+0.88%122,600--7.45%--
11/20517520508511-1.06%133,600--8.59%--
11/19513524513517+1.87%185,200--7.93%--
11/16495509495507+2.94%217,000--9.95%--
11/15483497483493+2.28%196,200--12.83%--
11/144864894784820%210,000--15.08%--
11/13498498477482-3.8%388,000--15.53%--
11/12531531500501-8.17%353,000--12.65%--
11/09558561544545-2.42%171,800--5.38%--
11/08557563550559-1.5%186,400--3.21%--
11/07573577561567-1.05%184,200--1.56%--
11/06579579572573-2.05%140,200--0.52%--
11/05593593583585-1.18%45,400-+1.56%--
11/02583598583592+3.05%162,200-+2.96%--
11/01583590573575-2.3%211,200-+0.09%--
10/31575592569588+1.47%173,400-+2.44%--
10/30599600579580-4.29%165,600-+0.96%--
10/29599610597606+1.17%169,800-+5.49%--
10/26595600590599+0.67%211,800-+4.63%--
10/25586595585595+1.28%46,000-+4.12%--
10/24586593584587+0.26%116,000-+2.98%--
10/23596597581586-1.68%66,000-+2.9%--
10/22580600576596+0.08%124,200-+4.84%--
10/19579595577595+2.15%103,600-+4.94%--
10/18574585571583+2.64%109,000-+3.1%--
10/17567575559568+0.44%68,200-+0.8%--
10/16568568559565-0.53%63,200-+0.53%--
10/15556575556568+2.34%91,400-+1.25%--
10/12553565553555+0.73%68,000--0.89%--
10/11543556543551-0.54%74,200--1.43%--
10/10561562552554-2.46%127,600--0.72%--
10/09575584567568-1.22%101,800-+1.97%--
10/05564578564575+1.95%89,200-+3.6%--
10/04540569540564+4.25%152,600-+1.99%--
10/03556556541541-3.57%143,000--1.99%--
10/02568571560561-1.15%69,000-+1.63%--
10/01561579560568-0.09%94,000-+2.99%--
09/28569582565568-0.09%223,600-+3.27%--
09/27567572557569-1.47%197,800-+3.74%--
09/26583584575577-0.86%165,600-+5.68%--
09/25567582565582+2.74%145,000-+6.99%--
09/245665695605670%131,200-+4.71%--
09/21567573566567+0.18%115,000-+4.91%--
09/20582584564566-1.39%239,000-+5.11%--
09/19570578565574+0.61%166,200-+7.2%--
09/18555588555570+2.52%296,200-+6.94%--
09/14561564552556-0.45%354,200-+4.71%--
09/13552565546559+1.73%152,600-+5.58%--
09/12544556543549+1.01%133,200-+4.17%--
09/11539544538544+0.18%98,400-+3.52%--
09/10539543535543+0.74%51,000-+3.53%--
09/07544547534539+1.8%90,400-+2.96%--
09/06530533524529-0.09%99,600-+1.34%--
09/05534534526530-1.21%162,600-+1.63%--
09/04536537526536+1.23%151,600-+3.47%--
09/03527543526530+0.76%154,600-+2.62%--
08/31525529521526-0.38%97,000-+2.24%--
08/30540541523528-1.95%103,400-+3.03%--
08/29526540526538+2.48%165,600-+5.7%--
08/28530537522525-0.94%95,800-+3.75%--
08/27549549530530-2.39%132,600-+5.37%--
08/24533548528543+3.13%309,000-+8.6%--
08/235275325205270%123,800-+5.94%--
08/22516528514527+1.64%140,400-+6.58%--
08/21510522508518+0.78%141,600-+5.28%--
08/20529529512514-2.56%94,200-+4.9%--
08/17522528520528+1.74%171,400-+7.87%--
08/16512522508519+1.97%91,400-+6.47%--
08/15527527505509-3.33%119,400-+4.41%--
08/14510530506526+3.24%239,000-+8.23%--
08/13508515505510+0.79%94,000-+4.84%--
08/10504510502506-0.69%72,600-+3.8%--
08/09510510501509-0.1%79,400-+4.73%--
08/08515523507510-0.88%129,000-+5.05%--
08/07506518494514+0.59%226,600-+6.2%--