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
2012
12/28134134130131-1.5%5,900--0.76%--
12/27129135129133+3.91%8,300-+1.53%--
12/26129132127128-1.54%23,700--2.29%--
12/25132135130130-1.52%37,800--0.76%--
12/21136139132132-2.94%20,600-+0.76%--
12/20138140135136-4.23%10,200-+3.82%--
12/19141145139142+2.16%10,700-+9.23%--
12/18138139135139+1.46%10,900-+7.75%--
12/17135139135137+0.74%8,000-+6.2%--
12/14133137132136+2.26%11,000-+6.25%--
12/13131139131133+0.76%16,000-+3.91%--
12/12133134131132-0.75%5,600-+3.94%--
12/11130133129133+2.31%10,400-+4.72%--
12/10130130128130+1.56%6,400-+2.36%--
12/07130132127128-1.54%9,200-+1.59%--
12/06131131128130-0.76%9,400-+3.17%--
12/05128132126131+2.34%27,500-+3.97%--
12/04127128125128+2.4%15,000-+1.59%--
12/03126126125125-1.57%16,000--0.79%--
11/30130130126127-1.55%9,200-+0.79%--
11/291281291231290%19,000-+2.38%--
11/28133133129129-2.27%7,900-+2.38%--
11/27135135132132-0.75%13,400-+4.76%--
11/26127134127133+4.72%33,200-+6.4%--
11/22125127125127+0.79%5,900-+1.6%--
11/21125127125126+0.8%2,500-+1.61%--
11/20127129125125-1.57%8,700-+0.81%--
11/19129129125127+0.79%17,600-+2.42%--
11/16124126124126+2.44%11,200-+1.61%--
11/15122124122123-0.81%3,900-0%--
11/14122126122124+0.81%4,200-+0.81%--
11/131231231201230%17,300-0%--
11/12121123121123+2.5%4,000-0%--
11/09125125120120-4%7,100--2.44%--
11/08125126122125-0.79%8,100-+0.81%--
11/07125126124126+0.8%4,300-+1.61%--
11/06123125122125+1.63%1,900-+0.81%--
11/051221251221230%8,400--0.81%--
11/02129129120123-0.81%32,000--1.6%--
11/01130131124124-4.62%25,000--0.8%--
10/311311341301300%7,900-+4%--
10/30129140126130-0.76%27,000-+4%--
10/29126136125131+3.97%25,500-+5.65%--
10/26126127122126+2.44%17,000-+1.61%--
10/25126130121123-2.38%39,400--0.81%--
10/24122150122126+4.13%395,700-+1.61%--
10/23124124121121-1.63%3,400--2.42%--
10/22119123119123+3.36%5,300--0.81%--
10/19121122119119-0.83%4,500--4.03%--
10/181181241181200%29,700--3.23%--
10/171201201191200%2,000--3.23%--
10/16120122117120+1.69%19,200--3.23%--
10/15116120116118+1.72%12,800--4.84%--
10/12117120116116-3.33%39,400--6.45%--
10/11120122120120-2.44%7,600--3.23%--
10/10121124121123+1.65%3,300--0.81%--
10/09127127121121-5.47%27,100--2.42%--
10/05130130128128-2.29%16,900-+3.23%--
10/04130134130131+0.77%27,400-+6.5%--
10/031401541301300%284,700-+5.69%--
10/02134134130130-1.52%14,600-+5.69%--
10/01134138132132-0.75%24,800-+8.2%--
09/28134138130133+3.1%42,600-+9.02%--
09/27123136123129+5.74%99,800-+5.74%--
09/261221251221220%7,400-+0.83%--
09/25119124119122+1.67%8,800-+0.83%--
09/24122124120120-1.64%6,700--1.64%--
09/21123124121122-0.81%6,100-0%--
09/201241251231230%3,700-+0.82%--
09/19125125122123-1.6%2,900-+0.82%--
09/18125126124125+2.46%9,300-+2.46%--
09/14123124122122+0.83%6,700-+0.83%--
09/13124126121121-3.2%6,900--0.82%--
09/12120125120125+5.04%8,900-+2.46%--
09/111191331181190%71,600--2.46%--
09/10117119117119-2.46%1,000--2.46%--
09/07117122117122+3.39%5,700-0%--
09/061181181171180%1,800--3.28%--
09/05119119118118-1.67%6,000--4.07%--
09/041201211191200%14,100--2.44%--
09/03121122119120+0.84%1,800--3.23%--
08/31121123118119-1.65%15,800--4.8%--
08/30124124121121-1.63%3,500--3.2%--
08/29122128120123+1.65%4,700--3.15%--
08/28124124121121-1.63%1,300--4.72%--
08/27122123121123+1.65%2,900--3.91%--
08/24121123121121-1.63%4,000--6.2%--
08/23126127123123-0.81%2,500--6.11%--
08/22123135123124+1.64%12,900--5.34%--
08/21122125122122-1.61%5,700--7.58%--
08/20125125122124+1.64%2,800--6.06%--
08/17125126122122-1.61%5,500--7.58%--
08/161231311181240%20,300--6.77%--
08/15120124119124+4.2%2,900--7.46%--
08/14121123116119-2.46%15,900--11.85%--
08/13125125121122-1.61%4,200--10.29%--
08/10123125122124+0.81%6,600--9.49%--
08/09121125121123-1.6%2,300--10.22%--
08/08121125121125+1.63%6,100--10.07%--
08/07120125120123+2.5%4,800--12.14%--