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
12/28622623616618+0.16%234,100--2.52%--
12/27624627617617-1.59%348,200--2.83%--
12/26633633620627-2.18%434,900--1.42%--
12/25644644640641+0.94%927,700-+0.63%--
12/216396426316350%409,300--0.16%--
12/20631637629635+0.79%286,400-0%--
12/19630630626630+0.64%257,200--0.63%--
12/18631632626626-0.32%246,500--1.11%--
12/17632632627628+0.32%217,000--0.63%--
12/14626631626626-0.48%333,000--0.95%--
12/13635635626629+0.32%229,600--0.32%--
12/12632635627627-0.79%199,000--0.63%--
12/11631636628632+0.32%230,200-+0.16%--
12/10627634626630+0.96%251,600--0.16%--
12/07634636624624-1.42%211,700--1.11%--
12/06638639632633+0.64%179,400-+0.16%--
12/05637637629629-1.87%278,000--0.32%--
12/04639642635641+0.16%124,700-+1.58%--
12/03645646638640-0.62%132,900-+1.43%--
11/30650650643644-0.46%123,400-+2.06%--
11/29642650642647+0.78%133,800-+2.54%--
11/28650655640642-1.83%266,500-+1.74%--
11/27649654648654+1.08%200,300-+3.65%--
11/26653655647647-0.15%233,200-+2.54%--
11/22646648644648+0.62%122,400-+2.69%--
11/21645648640644+0.31%124,900-+2.06%--
11/20648648640642+0.31%158,900-+1.74%--
11/19631641629640+2.73%152,100-+1.43%--
11/16614625614623+1.63%172,100--1.11%--
11/15604615603613+1.66%103,200--2.7%--
11/14603605601603+0.17%71,200--4.44%--
11/13617617598602-2.11%257,800--4.6%--
11/12615623614615-0.32%136,400--2.84%--
11/09615621615617-0.16%97,200--2.53%--
11/08625627616618-1.44%114,500--2.52%--
11/07630630625627+0.16%138,400--1.1%--
11/06627628623626-0.48%89,600--1.26%--
11/05630631627629-0.94%71,700--0.79%--
11/02637639633635+0.95%87,200-+0.16%--
11/01620629620629+1.45%147,900--0.79%--
10/31621622616620+0.16%192,100--2.36%--
10/30635642615619-3.88%397,800--2.67%--
10/29647649642644-0.46%142,200-+1.26%--
10/26646648642647-0.46%148,900-+1.89%--
10/25645650641650+0.62%139,500-+2.52%--
10/24640650639646-0.31%104,500-+2.05%--
10/236486496436480%131,900-+2.37%--
10/22638650633648+0.31%125,200-+2.69%--
10/19649649642646-0.46%113,200-+2.38%--
10/18645649643649+0.62%130,500-+3.02%--
10/17641648640645+1.42%154,100-+2.54%--
10/16625637624636+1.76%128,800-+1.27%--
10/156236266186250%79,300--0.32%--
10/12621627620625+0.64%91,000--0.16%--
10/11616627613621+0.16%143,100--0.64%--
10/10619622610620-1.43%272,200--0.64%--
10/09627636627629-0.32%185,500-+0.96%--
10/05630632627631+0.48%100,100-+1.45%--
10/04621628618628+1.29%144,400-+1.13%--
10/03622625619620-0.96%200,200--0.16%--
10/02627628623626-0.63%142,900-+0.97%--
10/01634634625630-0.63%219,500-+1.78%--
09/28639641628634-0.31%226,200-+2.59%--
09/27640642629636-1.55%218,500-+3.25%--
09/26643646637646+0.62%275,300-+5.04%--
09/25630642628642+1.9%297,500-+4.73%--
09/24626630626630+0.64%263,100-+3.11%--
09/21621629621626+0.64%209,100-+2.62%--
09/20621626617622-0.48%254,500-+2.3%--
09/196306306246250%208,000-+2.97%--
09/18618629613625+0.48%223,600-+3.14%--
09/14632633620622-1.89%458,500-+2.98%--
09/13630634626634+0.63%139,800-+5.32%--
09/12618630617630+1.61%213,100-+5%--
09/116176206136200%205,000-+3.85%--
09/10612620611620+1.47%261,300-+4.2%--
09/07605611603611+1.66%194,700-+3.04%--
09/06598601593601+0.33%131,500-+1.69%--
09/055966015925990%155,000-+1.53%--
09/04599600594599-0.17%128,400-+1.53%--
09/03604608600600-0.83%103,400-+1.87%--
08/316026076006050%122,800-+2.89%--
08/306036066006050%70,400-+3.07%--
08/29602606600605+0.5%92,400-+3.07%--
08/28608608599602-0.5%160,700-+2.56%--
08/27604608600605+1%228,800-+3.24%--
08/24593599588599+0.67%76,100-+2.39%--
08/23593598593595-0.17%108,800-+1.71%--
08/22600600594596-1%77,900-+1.88%--
08/21597602593602+1.01%68,400-+2.91%--
08/20596599578596+0.17%119,400-+2.05%--
08/17594595588595+0.17%102,500-+1.88%--
08/16591594590594+0.68%53,000-+1.71%--
08/15596597589590-1.5%95,800-+1.03%--
08/14584600581599+3.28%235,500-+2.39%--
08/13573580572580+1.75%143,800--0.85%--
08/10568576567570-0.52%156,500--2.56%--
08/09573577569573+0.17%200,900--2.22%--
08/08573576562572-0.17%271,400--2.72%--
08/07570576569573+0.35%142,000--2.72%--