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
12/281,0271,0271,0071,014-0.29%49,200--3.61%--
12/271,0311,0311,0151,017-1.45%46,900--3.42%--
12/261,0291,0351,0201,032-2.73%117,600--1.99%--
12/251,0751,0751,0611,061-0.19%125,100-+0.76%--
12/211,0641,0671,0611,063-0.09%58,500-+1.05%--
12/201,0591,0641,0571,064+0.76%53,200-+1.33%--
12/191,0531,0581,0521,056+0.38%40,100-+0.67%--
12/181,0521,0591,0521,0520%42,500-+0.48%--
12/171,0621,0651,0521,0520%36,000-+0.57%--
12/141,0551,0631,0521,052-1.03%56,800-+0.67%--
12/131,0701,0701,0631,0630%24,200-+1.92%--
12/121,0711,0741,0631,063-0.75%42,600-+2.02%--
12/111,0741,0741,0711,071-0.19%13,900-+2.98%--
12/101,0731,0741,0701,073+0.28%20,100-+3.27%--
12/071,0731,0731,0641,070+0.66%31,400-+3.18%--
12/061,0661,0681,0601,063-0.19%34,000-+2.71%--
12/051,0651,0671,0601,065+0.57%24,200-+3.1%--
12/041,0571,0641,0561,059+0.47%24,300-+2.72%--
12/031,0561,0561,0491,054+0.48%18,400-+2.33%--
11/301,0381,0541,0371,049+0.77%32,100-+2.04%--
11/291,0491,0501,0401,041-0.38%27,300-+1.26%--
11/281,0471,0501,0431,045-0.19%21,800-+1.75%--
11/271,0431,0481,0411,047+0.38%24,400-+1.95%--
11/261,0371,0431,0361,043+0.68%21,600-+1.66%--
11/221,0371,0371,0301,036+0.58%21,600-+1.07%--
11/211,0321,0351,0271,030+0.29%16,000-+0.59%--
11/201,0311,0341,0241,027-0.39%19,800-+0.39%--
11/191,0301,0361,0301,031+0.1%16,600-+0.88%--
11/161,0251,0321,0201,030+0.49%23,900-+0.88%--
11/151,0201,0271,0201,0250%8,100-+0.59%--
11/141,0251,0291,0211,025+0.79%10,700-+0.69%--
11/131,0281,0281,0171,017-0.29%9,200-0%--
11/121,0251,0281,0201,0200%7,400-+0.39%--
11/091,0131,0261,0111,020+0.49%10,100-+0.49%--
11/081,0251,0251,0151,015-0.98%20,700-+0.1%--
11/071,0211,0291,0201,025-0.1%20,600-+1.28%--
11/061,0321,0321,0241,026-0.48%13,500-+1.48%--
11/051,0351,0351,0251,031-0.1%14,900-+2.18%--
11/021,0291,0331,0291,032+0.49%8,000-+2.38%--
11/011,0281,0301,0231,027+0.98%10,900-+1.99%--
10/311,0031,0261,0031,017+1.6%8,700-+1.09%--
10/301,0341,0379951,001-2.72%42,000--0.4%--
10/291,0221,0341,0221,029+0.68%13,600-+2.49%--
10/261,0201,0301,0181,022-0.39%12,300-+1.89%--
10/251,0211,0261,0171,026-0.29%13,700-+2.5%--
10/241,0301,0301,0211,029-0.39%11,800-+2.9%--
10/231,0301,0351,0301,033+0.29%11,500-+3.51%--
10/221,0181,0301,0151,030+1.08%11,200-+3.31%--
10/191,0121,0201,0091,019+0.69%10,200-+2.41%--
10/181,0081,0141,0061,012+0.8%12,200-+1.91%--
10/171,0041,0071,0001,004+0.5%11,000-+1.31%--
10/161,0001,001998999-0.1%8,000-+0.91%--
10/151,0041,0049991,000+0.4%11,200-+1.21%--
10/129951,002995996+0.5%9,600-+0.91%--
10/119951,001991991-0.4%10,700-+0.61%--
10/101,0001,002995995-0.2%11,200-+1.02%--
10/091,0001,0029979970%10,400-+1.32%--
10/05988998988997+1.22%11,000-+1.42%--
10/04990990982985+0.41%8,200-+0.31%--
10/03991992981981-1.01%17,300--0.1%--
10/02995996991991-0.1%6,400-+0.92%--
10/011,0001,000989992-0.7%8,800-+1.02%--
09/281,0001,003997999-0.1%22,900-+1.73%--
09/271,0001,0039951,000+0.2%18,100-+1.83%--
09/26997998994998+0.1%14,100-+1.63%--
09/25998998987997+0.71%10,700-+1.53%--
09/249969969869900%19,600-+0.81%--
09/21983991983990+0.71%9,100-+0.71%--
09/20985990980983-0.1%9,300-0%--
09/19990991981984-0.61%12,000-+0.1%--
09/18996998985990-0.7%10,700-+0.71%--
09/141,0001,000993997+1.01%18,300-+1.42%--
09/13982991981987+1.02%12,900-+0.51%--
09/12962977962977+1.56%15,900--0.41%--
09/11967967960962+0.1%8,500--1.84%--
09/10965965960961-0.31%7,100--1.84%--
09/07966971962964-0.21%10,100--1.43%--
09/06963966960966+0.31%9,500--1.13%--
09/05970977963963-0.82%9,500--1.33%--
09/04984985970971+0.1%10,400--0.41%--
09/03976985970970-0.61%19,300--0.31%--
08/31980986976976-0.51%10,400-+0.41%--
08/309809889809810%8,800-+0.93%--
08/29990990980981-0.51%6,500-+1.03%--
08/28989996985986-0.3%9,000-+1.65%--
08/279881,000987989+0.82%8,100-+2.06%--
08/241,0041,004981981-2%23,200-+1.45%--
08/239951,0059951,001-0.2%13,500-+3.52%--
08/221,0001,0039981,003+0.2%11,000-+3.94%--
08/219991,0099991,0010%16,200-+3.84%--
08/209991,0089981,001+0.2%9,800-+4.05%--
08/179951,000991999+0.4%28,300-+3.95%--
08/16996998985995-0.1%18,100-+3.65%--
08/159921,008990996+1.22%31,400-+3.86%--
08/14981985975984+0.51%18,100-+2.71%--
08/13960990960979+1.03%12,400-+2.09%--
08/10968970954969+0.31%8,800-+1.04%--
08/09970970962966+0.73%14,000-+0.73%--
08/08942959942959+2.79%12,300--0.1%--
08/079359449339330%5,900--2.91%--