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
12/283,3303,3503,3053,340+2.14%4,904,100-+8.06%--
12/273,3203,3303,2703,270-1.21%6,002,100-+6.51%--
12/263,3303,3503,3003,310-1.93%5,564,300-+8.49%--
12/253,4003,4003,3603,375+2.12%4,389,200-+11.35%--
12/213,4003,4103,3003,305-1.49%6,924,700-+10.02%--
12/203,4203,4303,3403,355-2.89%10,435,400-+12.81%--
12/193,3853,4553,3653,455+6.47%11,044,500-+17.64%--
12/183,1653,2703,1553,245+3.34%6,972,900-+12.01%--
12/173,1853,1953,1353,140-0.63%6,160,500-+9.6%--
12/143,1003,1803,1003,160+0.64%11,590,100-+11.31%--
12/133,1353,1803,1253,140+2.11%7,832,100-+11.62%--
12/123,0703,0903,0553,075+2.6%5,724,000-+10.22%--
12/113,0003,0052,9822,997+0.13%3,902,700-+8.19%--
12/103,0003,0302,9792,993-0.56%4,313,300-+8.76%--
12/072,9913,0152,9773,010+0.33%4,841,300-+10.01%--
12/062,9573,0002,9443,000+2.6%7,159,100-+10.33%--
12/052,8842,9562,8762,924-0.34%5,409,600-+8.22%--
12/042,9612,9612,9112,934-0.91%6,436,800-+9.23%--
12/032,9502,9912,9022,961+2.71%10,058,600-+10.9%--
11/302,8732,9242,8442,883+1.19%6,876,400-+8.63%--
11/292,8672,8742,8382,849+1.14%4,592,200-+7.75%--
11/282,8702,8802,8092,817-3.06%7,559,700-+6.95%--
11/272,8952,9302,8852,906-0.38%7,011,900-+10.7%--
11/262,9603,0152,9162,917+0.17%9,268,200-+11.55%--
11/222,8802,9172,8782,912+3.26%7,156,600-+11.79%--
11/212,8262,8452,7872,820+0.97%6,756,700-+8.75%--
11/202,8702,8752,7802,793-0.85%9,435,300-+8.17%--
11/192,7542,8242,7502,817+4.45%11,874,900-+9.57%--
11/162,6542,6972,6312,697+5.81%9,710,200-+5.43%--
11/152,4642,5522,4392,549+4.6%5,577,500-0%--
11/142,4412,4732,4362,437-0.16%2,718,000--4.17%--
11/132,4562,4622,4302,441-0.49%3,722,600--3.9%--
11/122,4812,4842,4532,453-1.29%3,638,600--3.39%--
11/092,4812,4952,4722,485-0.8%4,137,200--2.17%--
11/082,5002,5282,4932,505-2.53%5,125,900--1.38%--
11/072,5932,5962,5442,570-0.08%3,548,500-+1.1%--
11/062,5312,5752,5202,572+0.63%3,548,100-+1.1%--
11/052,5642,5772,5462,556-1.27%2,914,200-+0.55%--
11/022,6272,6282,5762,589+0.43%3,353,600-+1.93%--
11/012,5812,5872,5232,5780%4,148,900-+1.54%--
10/312,6002,6042,5612,578+1.5%4,365,200-+1.58%--
10/302,5192,5992,5162,540+0.99%5,532,800--0.08%--
10/292,5442,5572,5042,515-1.76%5,257,700--1.3%--
10/262,6102,6122,5562,560-3.21%7,811,600-0%--
10/252,5352,6502,5352,645+2.24%5,081,200-+3%--
10/242,5632,6132,5382,587-1%5,992,200-+0.39%--
10/232,6902,6982,6052,613-1.54%5,052,700-+1.04%--
10/222,5902,6592,5642,654+0.19%4,460,900-+2.35%--
10/192,6052,6502,6012,649+1.15%5,926,700-+2.12%--
10/182,5752,6252,5602,619+3.03%4,888,600-+0.96%--
10/172,5542,5852,5412,542+0.87%4,469,900--1.93%--
10/162,5282,5282,4942,520+0.68%4,738,300--2.78%--
10/152,4562,5062,4302,503+1.87%4,717,200--3.55%--
10/122,4302,4772,4292,457+2.25%5,603,700--5.28%--
10/112,3492,4102,3282,403+1.61%5,958,700--7.36%--
10/102,3802,3902,3522,365-2.47%6,063,200--9.07%--
10/092,4582,4632,4222,425-1.38%4,869,800--7.02%--
10/052,5012,5302,4502,459-1.64%7,479,400--5.97%--
10/042,5002,5162,4612,500-2.15%8,093,800--4.69%--
10/032,5812,6202,5332,555-1.88%4,626,000--2.93%--
10/022,5882,6242,5702,604+2.36%5,708,600--1.29%--
10/012,4622,5642,4602,544+1.96%3,728,200--3.75%--
09/282,5802,5902,4752,495-2.46%7,251,600--5.85%--
09/272,5472,5982,5142,558-0.27%6,370,600--3.83%--
09/262,6352,6362,5572,565-4.47%7,206,100--3.79%--
09/252,6752,7152,6272,685-0.15%6,975,200-+0.49%--
09/242,7492,7502,6772,689-3.86%5,824,400-+0.49%--
09/212,7512,8162,7402,797+0.94%4,110,900-+4.4%--
09/202,8112,8322,7612,771-3.15%6,167,100-+3.47%--
09/192,8062,8742,7712,861+1.74%6,311,200-+6.99%--
09/182,8082,8462,7982,812+1.04%6,189,000-+5.44%--
09/142,7332,7952,7302,783+3.57%8,296,900-+4.58%--
09/132,6492,7132,6422,687+1.78%4,027,800-+1.17%--
09/122,5692,6462,5542,640+2.56%5,097,900--0.64%--
09/112,5292,5742,5242,574+0.82%4,631,800--3.27%--
09/102,5752,5772,5372,553-1.39%3,451,800--4.38%--
09/072,6002,6072,5292,589+4.56%7,703,600--3.4%--
09/062,4652,4982,4322,476+0.53%9,077,000--7.75%--
09/052,5652,5652,4482,463-3.94%6,175,400--8.54%--
09/042,5852,5952,5452,564+0.55%2,765,800--5.07%--
09/032,5962,6052,5382,550-1.73%3,052,600--5.7%--
08/312,6342,6632,5942,595-2.59%4,625,800--3.96%--
08/302,7392,7392,6592,664-2.38%2,980,200--1.3%--
08/292,6992,7342,6822,729+1%3,240,600-+1.37%--
08/282,7352,7352,6712,702-0.59%4,313,600-+0.45%--
08/272,7402,7452,7162,718-0.55%2,470,800-+1.04%--
08/242,6952,7652,6932,733-0.18%4,133,400-+1.56%--
08/232,7082,7492,6972,738+1.37%6,324,200-+1.56%--
08/222,7332,7402,6912,701-1.06%3,311,400--0.07%--
08/212,7572,7652,7262,730-1.76%3,367,200-+0.7%--
08/202,7982,7992,7622,779+0.43%2,943,700-+2.28%--
08/172,7652,7932,7422,767+0.11%4,520,400-+1.54%--
08/162,7202,7742,7072,764+2.75%5,251,300-+1.1%--
08/152,6772,7022,6702,690+0.71%4,810,200--2%--
08/142,6602,6832,6552,671+0.49%3,892,500--3.19%--
08/132,6592,6832,6402,6580%4,261,000--4.18%--
08/102,7002,7242,6442,658-2.35%9,155,500--4.83%--
08/092,6862,7422,6592,722-0.44%13,251,700--3.3%--
08/082,8402,8402,7222,734-2.74%14,516,300--3.53%--
08/072,7902,8482,7872,811+0.82%10,830,900--1.44%--