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
20177/1, 株式併合 10→1
20144/22, 株式併合 1.04→1
20141/16, 株式分割 1→1.253
2012
12/28339381331331-4.76%388,096-+8.58%--
12/27306348298348+16.67%309,824-+14%--
12/263063062982980%12,200--1.96%--
12/252983152982980%116,441--1.96%--
12/21298306298298-2.7%41,551--1.64%--
12/203063062903060%64,260-+1.1%--
12/19298306298306+5.71%36,720-+1.43%--
12/18298298290290-2.78%17,514--3.41%--
12/173063062982980%13,045--0.65%--
12/142983062902980%12,562--0.32%--
12/13298306298298+2.86%9,422--0.32%--
12/122983062902900%14,978--2.76%--
12/11298298290290-2.78%9,301--2.76%--
12/102982982902980%7,610-+0.01%--
12/072903062902980%21,621-+0.35%--
12/06290306290298+5.88%30,197-+0.69%--
12/05290290281281-2.86%28,144--4.58%--
12/04298298281290-2.78%53,026--1.78%--
12/03306306290298-5.26%26,332-+1.37%--
11/303153153063150%10,50921億9095万+7.37%-5.44
11/29315323315315-2.56%21,380-+7.74%--
11/28323323315323-2.5%15,099-+11.34%--
11/27315331315331+2.56%8,214-+14.59%--
11/26315331315323+2.63%23,916-+12.5%--
11/22331339315315-5%27,902-+10.39%--
11/21315331306331+2.56%67,884-+16.6%--
11/20290323290323+11.43%75,131-+14.5%--
11/19281290281290+2.94%17,031-+3.12%--
11/162812812732810%11,958-+0.53%--
11/152812902812810%16,186-+0.53%--
11/14281281273281+3.03%19,568-+0.53%--
11/13290290273273-2.94%37,445--2.43%--
11/122812982812810%22,950-+0.53%--
11/092812902732810%11,233-+0.17%--
11/082812812812810%3,744-+0.17%--
11/07290290281281-2.86%9,542--0.18%--
11/062902902812900%12,924-+2.75%--
11/05281290273290+2.94%15,219-+2.75%--
11/02273281273281+3.03%6,523--0.18%--
11/012732732732730%17,273--3.46%--
10/31265273265273+3.12%10,871--3.8%--
10/302652732652650%7,247--6.72%--
10/29281281265265-5.88%61,240--7.04%--
10/262902902812810%8,093--1.92%--
10/252812812812810%3,503--1.92%--
10/242812902812810%3,141--2.26%--
10/23290290281281-2.86%6,643--2.6%--
10/22281290273290+2.94%5,556--0.08%--
10/19281281281281-2.86%846--3.27%--
10/18281290281290+2.94%2,053--0.77%--
10/172902902732810%2,416--3.6%--
10/16273281273281+3.03%8,093--3.6%--
10/152812812732730%6,523--6.44%--
10/12281281273273-2.94%4,469--6.44%--
10/112812812732810%19,930--3.6%--
10/10290290281281-2.86%5,315--3.6%--
10/09290290290290-2.78%25,849--0.77%--
10/05290298290298+2.86%4,348-+2.07%--
10/042902902902900%5,798--0.77%--
10/032982982902900%3,744--0.77%--
10/022982982902900%4,952--0.77%--
10/012982982902900%604--0.77%--
09/28290298290290-2.78%19,085--1.11%--
09/272902982902980%2,537-+1.72%--
09/26290306290298+2.86%36,358-+1.72%--
09/252902902902900%14,495--1.11%--
09/24298298290290-2.78%11,958--1.11%--
09/212983062902980%13,166-+1.37%--
09/20306306290298-2.7%20,534-+1.37%--
09/193063153063060%9,905-+4.19%--
09/183153153063060%18,843-+4.19%--
09/142983152983060%18,843-+4.19%--
09/13298306298306+2.78%30,922-+4.19%--
09/12290306290298+2.86%20,897-+1.72%--
09/11290290290290+2.94%13,166--1.44%--
09/102902902812810%4,711--4.58%--
09/072812812812810%3,382--5.22%--
09/062812812812810%18,964--5.54%--
09/052812812812810%20,413--6.17%--
09/042812902812810%16,307--6.17%--
09/03290290273281-2.86%46,021--6.48%--
08/31290290281290+2.94%11,475--4.37%--
08/30281290281281-2.86%4,952--7.41%--
08/292902902812900%6,885--5%--
08/28290298281290-2.78%20,293--5%--
08/27290298290298-2.7%7,368--2.28%--
08/24298306290306+2.78%6,160-+0.43%--
08/232982982902980%4,711--2.6%--
08/222983062902980%7,368--2.92%--
08/212983062902980%16,790--3.23%--
08/202982982902980%18,722--3.86%--
08/17306306298298-2.7%5,919--4.17%--
08/16298306290306+2.78%16,186--1.82%--
08/15306306298298-2.7%20,413--4.17%--
08/142983062903060%12,441--1.51%--
08/13290306290306+2.78%9,059--1.51%--
08/103063062902980%31,888--4.17%--
08/09306315298298-2.7%14,495--4.17%--
08/08315323306306-5.13%10,992--1.51%--
08/07339339306323-2.5%39,860-+3.82%--