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
12/28423425420424+0.24%235,400--1.17%--
12/27426428422423-0.7%247,800--1.63%--
12/26423428422426-1.16%230,700--1.16%--
12/25426432426431+1.89%218,200-0%--
12/21427430422423-0.47%293,200--2.08%--
12/204244274224250%347,900--1.62%--
12/19430434423425+0.71%581,800--1.62%--
12/18430432421422-2.09%497,100--2.31%--
12/17436437431431-0.92%290,700--0.46%--
12/14436438432435-0.91%263,100-+0.46%--
12/13440440435439+0.92%285,300-+1.15%--
12/12431436430435+1.4%319,800--0.46%--
12/114294304254290%238,500--2.5%--
12/10431433425429-0.92%282,700--3.16%--
12/07442442430433-2.04%313,600--2.91%--
12/06448448437442-0.23%371,200--1.56%--
12/05430447429443+3.02%598,900--1.77%--
12/04431435427430-0.23%402,800--5.08%--
12/03430434425431+0.7%241,500--5.48%--
11/30428435419428+0.23%1,077,800--6.55%--
11/29421431417427+1.43%671,200--7.38%--
11/28424425417421-0.24%326,400--9.27%--
11/27422427416422-0.24%642,000--9.83%--
11/26435437422423-1.86%550,500--10.38%--
11/22440443426431-1.15%528,700--9.26%--
11/21442448433436-2.24%476,100--8.79%--
11/20453453443446-0.45%352,900--7.08%--
11/19440450439448+1.36%476,700--7.05%--
11/16438442431442+2.79%468,300--8.49%--
11/15426431421430+2.38%534,200--11.16%--
11/14424428418420-1.41%386,600--13.4%--
11/13445446419426-4.48%772,500--12.53%--
11/12435448434446+0.9%600,900--8.79%--
11/09447450434442-1.56%947,400--9.8%--
11/08481486445449-11.44%2,665,500--8.55%--
11/07515515496507-1.93%780,800-+3.26%--
11/065155225085170%858,300-+5.73%--
11/05505518498517+2.78%669,300-+6.16%--
11/02492505491503+2.86%412,000-+3.71%--
11/01493498486489-1.41%406,700-+1.24%--
10/31495498490496+1.85%355,000-+2.9%--
10/30508510485487-3.94%657,600-+1.25%--
10/29484509480507+4.75%786,900-+5.63%--
10/26499507480484-4.72%784,000-+1.04%--
10/25500509495508+1.2%626,400-+6.28%--
10/24505510498502-2.14%555,200-+5.24%--
10/23523524509513-1.16%645,800-+7.77%--
10/22508522503519+0.97%995,700-+9.49%--
10/19503515497514+1.98%940,800-+8.9%--
10/18499510496504+2.65%1,043,500-+7.23%--
10/17475495475491+2.72%1,148,900-+4.91%--
10/16473479471478+1.06%396,500-+2.36%--
10/15479479469473-0.42%312,600-+1.5%--
10/12461477459475+3.04%467,000-+1.93%--
10/11463466458461-1.91%335,500--0.86%--
10/10476476467470-1.88%409,700-+1.08%--
10/09464485460479+2.79%723,500-+3.01%--
10/05462467460466+0.87%266,700-+0.22%--
10/04450464450462+1.99%372,500--0.65%--
10/03459460450453-2.16%289,500--2.58%--
10/02456465454463+1.98%302,100--0.43%--
10/01466468453454-3.2%370,500--2.58%--
09/28467470458469+0.64%387,000-+0.43%--
09/27461468453466+0.65%507,300--0.43%--
09/26460467460463-1.07%197,100--1.07%--
09/25467468459468+0.21%261,100-0%--
09/24463469462467+0.21%245,100--0.21%--
09/21476483466466-1.48%431,700--0.43%--
09/204714784684730%286,100-+1.07%--
09/19474474464473-0.21%337,400-+1.5%--
09/18480480469474-0.84%302,900-+1.94%--
09/14479484472478+3.02%953,600-+3.02%--
09/13453465452464+1.53%363,600-+0.22%--
09/12447461447457+1.56%544,000--0.87%--
09/11457458445450-2.6%762,600--1.96%--
09/10465466460462-0.65%301,300-+1.09%--
09/07468472463465+0.22%666,400-+2.42%--
09/06457464455464+1.53%416,700-+3.34%--
09/05465468457457-2.35%556,800-+2.7%--
09/04474475463468-0.43%430,300-+5.88%--
09/03463476463470+1.08%687,700-+7.31%--
08/31463473461465-0.21%826,600-+7.14%--
08/30463473458466+0.43%822,000-+8.37%--
08/29467473460464-0.22%1,142,400-+8.92%--
08/28481482460465-3.33%1,432,600-+10.45%--
08/27490494479481-1.43%1,852,100-+15.63%--
08/24481492470488+1.88%2,219,600-+19.02%--
08/23454480451479+3.9%1,767,800-+17.98%--
08/22473474451461-2.33%1,330,500-+14.68%--
08/21481488470472-0.42%1,703,100-+18.59%--
08/20467480459474+2.38%1,245,100-+20.3%--
08/17462475457463+0.43%2,075,100-+18.41%--
08/16447463436461+5.25%2,171,800-+19.12%--
08/15450450432438-2.45%763,900-+13.77%--
08/14442453437449+0.67%1,164,500-+17.23%--
08/13441454432446+2.53%2,141,700-+17.06%--
08/10432435425435+0.23%1,092,900-+14.78%--
08/09415446413434+8.5%5,092,600-+14.81%--
08/08394406394400+2.56%1,053,100-+6.1%--
08/07397411385390-2.74%2,256,300-+3.17%--