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
20247/1, 株式分割 1→2
2012
12/281,2121,2191,2061,218+0.5%195,000-+0.54%--
12/271,2191,2251,2061,212+0.21%208,400-+0.29%--
12/261,2011,2121,1981,209+0.62%114,200-+0.42%--
12/251,2001,2081,1941,202+1.52%193,200-+0.04%--
12/211,2081,2121,1811,184-1.99%726,000--1.21%--
12/201,2131,2281,1981,208-0.62%660,200-+1.13%--
12/191,2131,2421,2061,215+1.17%729,000-+2.36%--
12/181,2371,2371,2011,201-3.5%608,200-+1.69%--
12/171,2801,2801,2401,245-2.16%418,600-+5.91%--
12/141,2551,2821,2501,272-0.9%332,400-+9%--
12/131,2411,2851,2381,284+5.25%393,200-+10.84%--
12/121,2251,2351,2121,220+0.41%177,600-+6.14%--
12/111,2301,2311,2111,215-1.78%187,200-+6.26%--
12/101,2551,2571,2341,237-1.08%181,600-+8.75%--
12/071,2491,2691,2451,250+0.16%267,400-+10.52%--
12/061,2501,2641,2381,248+0.81%345,000-+10.93%--
12/051,2271,2461,2241,238+1.31%347,200-+10.73%--
12/041,2301,2351,2081,222+1.08%339,600-+9.99%--
12/031,2271,2291,2071,209-1.47%312,000-+9.41%--
11/301,1851,2301,1741,227+5.01%575,200-+11.65%--
11/291,1421,1721,1421,169+2.32%189,800-+6.81%--
11/281,1431,1501,1341,142-0.09%315,600-+4.58%--
11/271,1481,1561,1371,143-0.61%215,200-+4.86%--
11/261,1821,1841,1471,150-1.12%438,400-+5.5%--
11/221,1451,1711,1441,163+3.15%428,200-+6.8%--
11/211,1401,1461,1171,128+0.09%362,000-+3.63%--
11/201,1411,1501,1271,127-1.23%334,000-+3.73%--
11/191,1501,1671,1351,141+1.56%429,200-+5.12%--
11/161,1001,1291,0751,123+4.47%748,800-+3.69%--
11/151,0401,1001,0401,075+3.17%772,000--0.56%--
11/141,0551,0551,0351,042-1.42%326,000--3.61%--
11/131,0421,0771,0421,057+1.05%496,600--2.22%--
11/121,0501,0551,0401,046-0.76%282,800--3.33%--
11/091,0511,0591,0461,054+0.09%231,200--2.86%--
11/081,0421,0611,0371,053+0.19%275,800--3.31%--
11/071,0691,0701,0481,051-0.43%130,400--3.67%--
11/061,0601,0671,0501,056-0.98%318,600--3.61%--
11/051,0951,0951,0581,066-2.78%486,400--3.09%--
11/021,1001,1071,0931,097+0.73%577,800--0.77%--
11/011,0851,0901,0651,089+0.46%277,200--1.85%--
10/311,0751,0961,0631,084+2.12%291,600--2.74%--
10/301,0631,0851,0611,061-0.56%176,200--5.1%--
10/291,0601,0781,0551,067+0.28%244,800--5.07%--
10/261,1031,1031,0621,064-3.97%635,200--5.76%--
10/251,1071,1121,0931,108+0.18%267,400--2.38%--
10/241,1301,1301,1001,106-0.72%359,000--3.24%--
10/231,1201,1291,1051,114-0.98%266,400--3.21%--
10/221,1191,1261,1021,125-1.49%276,000--2.93%--
10/191,1301,1451,1261,142+2.1%258,200--1.97%--
10/181,1001,1251,0921,119+1.87%324,400--4.4%--
10/171,1151,1151,0951,098+0.73%196,400--6.63%--
10/161,0991,1081,0841,090+0.6%226,400--7.94%--
10/151,0751,0921,0701,084+0.28%264,200--9.1%--
10/121,0771,0971,0771,081+0.79%354,000--10.03%--
10/111,0341,0871,0311,072+2.24%763,800--11.33%--
10/101,0651,0671,0441,049-3.45%449,000--13.99%--
10/091,1191,1191,0851,086-3.21%393,000--11.64%--
10/051,1431,1531,1171,122-0.93%270,400--9.3%--
10/041,1101,1451,1091,133+1.21%222,800--8.96%--
10/031,1301,1331,1071,119-2.31%487,000--10.48%--
10/021,1541,1681,1281,146-2.8%393,400--8.87%--
10/011,1841,1971,1751,179-1.38%187,400--6.69%--
09/281,2131,2161,1811,195-1.04%363,600--5.68%--
09/271,1931,2181,1901,208+1.3%414,600--5%--
09/261,1921,1971,1841,192-0.91%274,000--6.51%--
09/251,2001,2051,1891,203+1.01%267,800--6.02%--
09/241,1981,2001,1831,191-0.92%274,800--7.24%--
09/211,2181,2201,2021,202-1.72%639,800--6.75%--
09/201,2811,2811,2131,223-5.92%942,000--5.34%--
09/191,3091,3111,2901,300-0.61%229,800-+0.39%--
09/181,3001,3141,2831,308+0.38%210,000-+1.08%--
09/141,2881,3101,2781,303+2.16%312,400-+0.7%--
09/131,2801,2831,2671,276-0.27%207,000--1.28%--
09/121,2621,2971,2621,279+1.23%262,200--1.01%--
09/111,2781,2781,2481,264-1.9%377,800--2.21%--
09/101,3031,3121,2841,288-1.64%172,000--0.54%--
09/071,3101,3161,3001,310+1.59%196,800-+1.04%--
09/061,3001,3001,2851,289-0.85%114,600--0.62%--
09/051,3051,3121,2911,300-0.12%188,800-+0.15%--
09/041,3011,3051,2771,302+0.04%178,000-+0.35%--
09/031,2911,3231,2911,301+0.31%222,800-+0.31%--
08/311,2851,3071,2851,297+0.35%216,800-+0.08%--
08/301,2861,2971,2771,293+0.08%137,200--0.19%--
08/291,2841,2941,2821,292+0.62%104,400--0.12%--
08/281,3031,3031,2781,284-0.58%181,400--0.43%--
08/271,2911,3011,2851,291+0.51%117,000-+0.23%--
08/241,2821,2891,2731,285-1.38%181,200--0.04%--
08/231,2791,3071,2731,303+0.66%248,000-+1.44%--
08/221,3171,3171,2921,294-2.23%171,600-+0.94%--
08/211,3051,3301,2981,324+0.91%162,800-+3.48%--
08/201,3101,3181,2941,312+0.81%114,800-+2.7%--
08/171,3001,3141,2971,301+1.01%138,800-+1.96%--
08/161,2891,3041,2841,288+0.08%139,600-+1.1%--
08/151,2901,2961,2821,287-0.73%152,600-+0.94%--
08/141,2871,3001,2751,297+0.7%201,600-+1.69%--
08/131,2641,2931,2641,288+1.98%142,000-+0.9%--
08/101,2551,2721,2491,263-1.02%256,200--1.14%--
08/091,2581,2811,2551,276-0.55%384,400--0.27%--
08/081,3291,3341,2701,283-3.46%396,800-+0.12%--
08/071,3291,3381,3211,3290%301,400-+3.55%--