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
12/28663670660661-0.3%21,600--7.03%--
12/27661675660663+0.3%30,500--7.4%--
12/26658666658661+0.61%10,400--8.32%--
12/25661672654657-1.05%48,800--9.38%--
12/21670670655664-1.04%24,800--8.92%--
12/20660696659671+1.82%56,800--8.33%--
12/19661665652659+0.46%48,800--10.46%--
12/18666669649656-1.2%40,000--11.47%--
12/176646656546640%27,500--11.11%--
12/14651664640664+0.61%56,400--11.58%--
12/13673674655660-2.22%63,000--12.7%--
12/12705706668675-8.04%115,500--11.3%--
12/11743748725734-1.08%14,100--4.18%--
12/10750751737742-0.4%7,300--3.39%--
12/07734746730745+0.54%16,700--3.25%--
12/06731742730741-0.13%9,300--4.02%--
12/05732745732742-1.59%19,700--4.26%--
12/04753755745754+1.07%8,600--2.96%--
12/03753754745746-0.93%10,700--4.36%--
11/30755758751753-0.79%7,600--3.83%--
11/29761766759759-1.43%10,400--3.31%--
11/28766776761770-1.41%11,600--2.16%--
11/27760781755781+2.76%12,200--0.89%--
11/26785785760760-2.69%21,300--3.55%--
11/22786786765781-1.26%23,900--1.01%--
11/21790793779791+0.64%13,400-+0.25%--
11/20790799784786+1.03%31,300--0.38%--
11/19769782762778+3.18%19,400--1.64%--
11/16755763748754+1.21%15,200--4.92%--
11/15735746731745-0.67%14,500--6.05%--
11/14771795721750-5.66%94,500--5.78%--
11/13813815783795-0.5%25,300--0.38%--
11/12782811775799+2.57%35,400-+0.25%--
11/097887927707790%17,300--2.14%--
11/08784787774779-1.02%16,600--1.89%--
11/07785796783787-1.63%15,800--0.63%--
11/06782804780800+2.3%29,500-+1.27%--
11/05788796782782-0.76%15,700--0.64%--
11/02811812787788-2.96%31,300-+0.38%--
11/01804812785812+0.87%13,900-+3.44%--
10/31800812788805+1.26%15,500-+2.68%--
10/30820820788795-3.64%16,700-+1.53%--
10/29835838815825+0.49%20,400-+5.23%--
10/26811837811821+0.86%36,400-+5.12%--
10/25810828800814+0.74%41,900-+4.63%--
10/24782813777808+1.89%22,600-+4.26%--
10/23783800780793+1.41%20,100-+2.85%--
10/22773790772782+0.26%16,200-+1.69%--
10/19787787773780-0.89%20,300-+1.83%--
10/18780793775787+1.03%27,800-+2.88%--
10/17821850777779-5.69%92,600-+2.23%--
10/16842903816826-1.43%336,100-+8.68%--
10/15778838762838+9.83%150,300-+10.85%--
10/12820825759763-6.72%67,400-+1.73%--
10/11770836756818+4.2%109,600-+9.36%--
10/10797848785785-0.38%153,000-+5.51%--
10/09905905784788+4.37%331,200-+6.34%--
10/05749761736755+2.44%18,000-+2.3%--
10/04724737722737+1.52%5,200-0%--
10/03729732723726-0.95%9,100--1.49%--
10/02739749730733-0.95%11,000--0.54%--
10/01739755735740+0.68%17,900-+0.41%--
09/28760769728735-5.41%35,500--0.27%--
09/27796796769777-2.75%14,400-+5.28%--
09/26776799773799+3.36%19,000-+8.56%--
09/25770815770773-5.15%29,500-+5.46%--
09/24798845781815+6.96%118,900-+11.19%--
09/21749769730762+3.25%38,300-+4.24%--
09/20740742730738+0.41%8,300-+1.23%--
09/19713750713735+3.09%14,000-+0.96%--
09/18729730711713-2.6%5,700--1.79%--
09/14730734721732+0.55%10,600-+0.83%--
09/13730736715728-1.22%12,900-+0.41%--
09/12755771720737+1.24%53,200-+1.8%--
09/11724728710728+0.55%9,200-+0.83%--
09/10715725709724+1.26%5,800-+0.42%--
09/07704720703715+1.42%12,500--0.69%--
09/06701718700705+0.57%9,800--1.95%--
09/05708708701701-1.54%7,000--2.64%--
09/04711722702712+0.14%6,900--1.25%--
09/03727727709711-2.07%5,000--1.52%--
08/31714728710726+0.69%5,100-+0.55%--
08/30735736720721-1.9%4,400--0.14%--
08/29720740718735+0.68%16,700-+1.8%--
08/28750750730730-1.08%9,200-+1.39%--
08/27737745737738-1.2%6,900-+2.79%--
08/24728749727747+0.54%5,800-+4.04%--
08/23750750737743+0.95%6,200-+3.34%--
08/22747755735736+0.82%19,500-+2.36%--
08/21747747722730-3.31%6,800-+1.53%--
08/20764765741755-1.18%13,500-+4.86%--
08/17707777707764+6.7%54,300-+5.96%--
08/16702720702716+1.27%6,800--0.83%--
08/15705707700707+0.71%4,100--2.48%--
08/14705710695702-0.71%7,400--3.57%--
08/13700715695707+1%8,100--3.42%--
08/10695704690700-0.43%6,500--4.89%--
08/09700703690703+0.43%4,300--5%--
08/086937206937000%5,800--6.04%--
08/07690700685700+0.43%4,400--6.54%--