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
12/282,4232,4382,4112,435+0.5%97,500-+0.54%--
12/272,4372,4492,4112,423+0.21%104,200-+0.33%--
12/262,4012,4232,3962,418+0.62%57,100-+0.42%--
12/252,4002,4152,3882,403+1.52%96,600-0%--
12/212,4152,4232,3622,367-1.99%363,000--1.21%--
12/202,4252,4552,3952,415-0.62%330,100-+1.13%--
12/192,4262,4832,4122,430+1.17%364,500-+2.32%--
12/182,4732,4732,4022,402-3.5%304,100-+1.69%--
12/172,5592,5602,4802,489-2.16%209,300-+5.96%--
12/142,5102,5632,5002,544-0.9%166,200-+9%--
12/132,4812,5702,4752,567+5.25%196,600-+10.79%--
12/122,4502,4702,4232,439+0.41%88,800-+6.14%--
12/112,4602,4622,4222,429-1.78%93,600-+6.3%--
12/102,5102,5142,4682,473-1.08%90,800-+8.8%--
12/072,4972,5382,4902,500+0.16%133,700-+10.52%--
12/062,5002,5282,4752,496+0.81%172,500-+10.98%--
12/052,4542,4912,4482,476+1.31%173,600-+10.73%--
12/042,4602,4692,4162,444+1.08%169,800-+9.99%--
12/032,4542,4572,4132,418-1.47%156,000-+9.46%--
11/302,3702,4602,3472,454+5.01%287,600-+11.65%--
11/292,2842,3442,2842,337+2.32%94,900-+6.81%--
11/282,2852,2992,2682,284-0.09%157,800-+4.63%--
11/272,2952,3122,2742,286-0.61%107,600-+4.81%--
11/262,3642,3682,2942,300-1.12%219,200-+5.55%--
11/222,2902,3412,2882,326+3.15%214,100-+6.75%--
11/212,2802,2922,2332,255+0.09%181,000-+3.68%--
11/202,2822,3002,2532,253-1.23%167,000-+3.68%--
11/192,2992,3332,2692,281+1.56%214,600-+5.12%--
11/162,2002,2572,1502,246+4.47%374,400-+3.74%--
11/152,0802,1992,0802,150+3.17%386,000--0.56%--
11/142,1102,1102,0692,084-1.42%163,000--3.61%--
11/132,0842,1532,0842,114+1.05%248,300--2.22%--
11/122,1002,1092,0802,092-0.76%141,400--3.37%--
11/092,1012,1182,0912,108+0.09%115,600--2.9%--
11/082,0832,1212,0742,106+0.19%137,900--3.26%--
11/072,1382,1392,0952,102-0.43%65,200--3.67%--
11/062,1192,1342,0992,111-0.98%159,300--3.61%--
11/052,1902,1902,1162,132-2.78%243,200--3.09%--
11/022,2002,2142,1852,193+0.73%288,900--0.77%--
11/012,1692,1802,1302,177+0.46%138,600--1.89%--
10/312,1502,1922,1262,167+2.12%145,800--2.69%--
10/302,1262,1692,1212,122-0.56%88,100--5.14%--
10/292,1202,1552,1102,134+0.28%122,400--5.03%--
10/262,2052,2052,1232,128-3.97%317,600--5.76%--
10/252,2132,2242,1852,216+0.18%133,700--2.42%--
10/242,2592,2592,2002,212-0.72%179,500--3.24%--
10/232,2392,2582,2092,228-0.98%133,200--3.21%--
10/222,2382,2522,2042,250-1.49%138,000--2.89%--
10/192,2592,2902,2512,284+2.1%129,100--1.93%--
10/182,2002,2502,1842,237+1.87%162,200--4.4%--
10/172,2302,2302,1892,196+0.73%98,200--6.63%--
10/162,1982,2162,1672,180+0.6%113,200--7.9%--
10/152,1502,1832,1392,167+0.28%132,100--9.14%--
10/122,1542,1942,1542,161+0.79%177,000--10%--
10/112,0682,1742,0612,144+2.24%381,900--11.37%--
10/102,1302,1332,0882,097-3.45%224,500--13.95%--
10/092,2382,2382,1692,172-3.21%196,500--11.6%--
10/052,2862,3052,2342,244-0.93%135,200--9.3%--
10/042,2202,2902,2172,265+1.21%111,400--8.96%--
10/032,2602,2662,2142,238-2.31%243,500--10.48%--
10/022,3082,3362,2562,291-2.8%196,700--8.87%--
10/012,3682,3942,3502,357-1.38%93,700--6.65%--
09/282,4252,4322,3612,390-1.04%181,800--5.68%--
09/272,3852,4352,3792,415+1.3%207,300--5%--
09/262,3832,3942,3682,384-0.91%137,000--6.47%--
09/252,4002,4102,3772,406+1.01%133,900--6.02%--
09/242,3952,4002,3652,382-0.92%137,400--7.24%--
09/212,4352,4402,4042,404-1.72%319,900--6.71%--
09/202,5612,5612,4252,446-5.92%471,000--5.34%--
09/192,6182,6212,5792,600-0.61%114,900-+0.42%--
09/182,6002,6282,5662,616+0.38%105,000-+1.04%--
09/142,5752,6202,5562,606+2.16%156,200-+0.73%--
09/132,5592,5652,5332,551-0.27%103,500--1.28%--
09/122,5242,5932,5242,558+1.23%131,100--1.01%--
09/112,5552,5552,4952,527-1.9%188,900--2.21%--
09/102,6062,6242,5682,576-1.64%86,000--0.54%--
09/072,6192,6322,5992,619+1.59%98,400-+1%--
09/062,6002,6002,5692,578-0.85%57,300--0.58%--
09/052,6102,6242,5822,600-0.12%94,400-+0.19%--
09/042,6022,6102,5542,603+0.04%89,000-+0.31%--
09/032,5822,6452,5822,602+0.31%111,400-+0.35%--
08/312,5702,6142,5702,594+0.35%108,400-+0.08%--
08/302,5712,5932,5542,585+0.08%68,600--0.15%--
08/292,5682,5882,5632,583+0.62%52,200--0.12%--
08/282,6052,6052,5562,567-0.58%90,700--0.47%--
08/272,5812,6022,5702,582+0.51%58,500-+0.23%--
08/242,5632,5782,5452,569-1.38%90,600--0.08%--
08/232,5582,6132,5462,605+0.66%124,000-+1.44%--
08/222,6332,6332,5832,588-2.23%85,800-+0.98%--
08/212,6102,6602,5962,647+0.91%81,400-+3.44%--
08/202,6192,6362,5872,623+0.81%57,400-+2.74%--
08/172,5992,6272,5932,602+1.01%69,400-+2%--
08/162,5782,6082,5672,576+0.08%69,800-+1.06%--
08/152,5802,5922,5632,574-0.73%76,300-+0.94%--
08/142,5742,5992,5502,593+0.7%100,800-+1.69%--
08/132,5282,5852,5282,575+1.98%71,000-+0.94%--
08/102,5102,5432,4982,525-1.02%128,100--1.1%--
08/092,5152,5622,5102,551-0.55%192,200--0.27%--
08/082,6582,6682,5402,565-3.46%198,400-+0.12%--
08/072,6582,6752,6412,6570%150,700-+3.55%--