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
20144/1, 株式分割 1→2
2012
12/28356356348354-1.12%233,200-+6.16%--
12/27359360354358+0.42%387,000-+8.01%--
12/26344357344356+3.64%356,000-+8.87%--
12/25337345337344+2.08%223,400-+6.35%--
12/21334345334337-0.74%258,000-+5.49%--
12/20344344330339-1.74%301,400-+7.28%--
12/19342350338345+0.44%322,400-+10.22%--
12/18355357343344-2.69%363,800-+11.17%--
12/17342356342353+3.52%539,000-+15.36%--
12/14336344330341+1.64%290,200-+12.91%--
12/13340343335336-0.15%217,600-+12.21%--
12/12326343326336+2.44%357,200-+13.51%--
12/11329332326328-1.65%247,200-+12.33%--
12/10340341332334-2.63%292,200-+15.4%--
12/07345347340343-1.86%329,400-+19.76%--
12/06336360336349+6.89%1,090,200-+23.76%--
12/05331340326327-2.1%298,200-+17.87%--
12/04326335316334+1.06%409,200-+22.61%--
12/03307340307330+7.49%1,207,200-+23.6%--
11/30306318299307+0.82%634,600-+16.73%--
11/29296307295305+1.33%298,800-+17.57%--
11/28303304293301-0.99%277,200-+17.84%--
11/27305309299304-1.62%488,000-+20.92%--
11/26310325298309-0.48%787,000-+24.9%--
11/22305323303310+3.16%2,005,800-+27.57%--
11/21266303266301+13.61%1,906,600-+26.26%--
11/20260265258265+2.52%202,000-+13.03%--
11/19257260255258+1.18%92,200-+11.21%--
11/16256259253255-0.97%175,400-+11.35%--
11/15261264256258-0.77%153,200-+13.44%--
11/14257260250260+1.57%102,000-+15.33%--
11/13264265253256-3.04%178,600-+14.57%--
11/12258270257264+2.33%426,800-+19.77%--
11/09251258248258+1.18%178,400-+18.12%--
11/08249256245255+0.79%243,600-+17.82%--
11/07251256249253+1%183,800-+17.99%--
11/06255255248250-1.96%207,200-+17.92%--
11/05246266246255+3.24%492,600-+21.43%--
11/02277277247247-2.37%1,109,000-+18.75%--
11/01230253230253+18.78%1,743,800-+22.22%--
10/312172202132130%202,800-+3.9%--
10/30213215211213+0.47%220,000-+3.9%--
10/29213214210212+1.19%110,000-+3.41%--
10/262102122082100%115,400-+1.7%--
10/25209210207210+1.21%122,000-+1.7%--
10/24203209202207+1.47%92,600-0%--
10/23206207203204+1.24%163,400--1.45%--
10/22199203199202-0.25%95,200--3.13%--
10/19203206201202-0.98%58,600--2.88%--
10/18201205201204+1.75%64,800--2.39%--
10/17199203199201+1.01%78,800--4.07%--
10/16201201197199-0.25%56,800--5.02%--
10/15200201198199-0.5%68,800--4.78%--
10/12200202195200-0.74%91,200--4.76%--
10/11199203199202+0.25%59,800--4.05%--
10/10200201198201-0.25%69,200--4.74%--
10/09204206202202-2.18%67,800--4.95%--
10/05205208205206+2.23%49,600--3.29%--
10/042022042012020%36,400--5.84%--
10/03202205201202-0.74%36,000--6.28%--
10/02205207203203-2.4%50,400--6.02%--
10/01204208202208+0.97%60,400--4.15%--
09/28207210206206-2.37%75,200--5.5%--
09/272102152072110%39,800--3.65%--
09/26213215209211-2.99%64,800--4.09%--
09/25215218212218+1.4%102,400--1.58%--
09/24216222215215-2.28%78,000--2.94%--
09/21215225215220+0.23%115,200--1.13%--
09/20227228219219-3.1%119,400--1.35%--
09/19225229224226+1.8%91,600-+1.35%--
09/18214223214222+3.98%114,000--0.45%--
09/14209215209214+0.47%165,000--4.26%--
09/13219219209213-1.39%74,000--5.13%--
09/12208217208216+4.36%70,600--4.22%--
09/11208209206207-0.48%67,600--8.22%--
09/102072142062080%58,200--7.78%--
09/072102102072080%61,200--8.19%--
09/06206208203208-1.89%121,200--8.19%--
09/05220220210212-3.64%86,600--6.83%--
09/04223224216220-1.57%84,600--3.3%--
09/03225230223223-0.89%89,600--1.76%--
08/31227229224225-1.32%71,400--0.44%--
08/30233234228228-1.94%41,200-+1.33%--
08/29229233225233+1.53%37,600-+3.79%--
08/28235235226229-2.35%124,000-+2.69%--
08/27230236230235+1.96%99,000-+5.63%--
08/24226230224230+1.1%66,400-+4.07%--
08/23231231227228-1.3%68,800-+3.41%--
08/22233233230231-0.86%55,000-+5.25%--
08/21229235229233+0.87%71,200-+6.16%--
08/20234234229231-1.5%69,400-+5.73%--
08/17236236230234-0.64%59,800-+7.83%--
08/16232236228236+1.95%54,600-+9.03%--
08/15234235228231-1.07%86,400-+7.44%--
08/14230234230234+2.41%98,400-+8.6%--
08/132292292262280%46,200-+6.54%--
08/10225228224228+1.33%65,800-+7.04%--
08/092252272222250%72,000-+5.63%--
08/08219226219225+3.21%82,800-+5.63%--
08/07217224216218-1.13%72,400-+2.35%--