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
2012
12/282,3302,3402,3002,300-1.29%57,900--4.49%--
12/272,3302,3502,3302,330-1.27%35,900--3.32%--
12/262,3502,3902,2902,360-2.48%90,200--2.07%--
12/252,4402,4602,4202,4200%178,600-+0.54%--
12/212,4002,4502,4002,420+0.83%101,900-+0.79%--
12/202,4202,4302,4002,400-0.83%90,600-+0.25%--
12/192,4302,4302,4002,420+0.41%107,000-+1.3%--
12/182,3902,4202,3802,410+0.84%67,400-+1.18%--
12/172,4302,4402,3902,390-1.24%89,000-+0.55%--
12/142,4202,4402,4202,420-0.41%33,000-+1.98%--
12/132,4502,4502,4202,430-0.41%40,800-+2.62%--
12/122,4302,4502,4302,440+0.83%26,000-+3.3%--
12/112,4402,4402,4102,420-0.82%33,800-+2.63%--
12/102,4502,4802,4402,440-0.41%20,300-+3.7%--
12/072,4802,4802,4402,450-1.21%27,200-+4.39%--
12/062,4802,4902,4502,480+0.81%34,400-+5.94%--
12/052,4202,4602,4102,460+2.5%40,400-+5.31%--
12/042,4002,4002,3802,400+0.42%12,700-+2.83%--
12/032,4102,4202,3902,390-0.83%25,600-+2.49%--
11/302,4302,4402,4002,410-0.82%32,500-+3.48%--
11/292,4102,4302,4102,430+0.83%24,400-+4.47%--
11/282,3902,4102,3802,4100%24,800-+3.79%--
11/272,3902,4202,3902,410+0.84%18,600-+3.97%--
11/262,3902,4102,3802,390+0.84%19,200-+3.2%--
11/222,3802,3902,3602,370+1.28%19,100-+2.38%--
11/212,3402,3902,3302,340+0.43%38,800-+1.12%--
11/202,2902,3402,2802,330+1.75%56,200-+0.73%--
11/192,3002,3102,2902,290+0.44%18,200--0.99%--
11/162,2602,2802,2502,280+1.33%17,300--1.43%--
11/152,2602,2702,2502,250-0.44%18,000--2.81%--
11/142,2702,2702,2502,2600%11,500--2.5%--
11/132,2902,2902,2502,260-0.88%30,800--2.59%--
11/122,3002,3002,2802,2800%14,100--1.81%--
11/092,2802,3102,2702,280-0.44%24,300--1.89%--
11/082,3002,3102,2902,290-0.43%16,100--1.59%--
11/072,3502,3502,2902,300-0.86%36,500--1.29%--
11/062,3302,3502,3102,320+0.43%40,200--0.51%--
11/052,3202,3202,2902,310+1.32%17,800--1.07%--
11/022,3202,3302,2702,280-1.3%49,800--2.56%--
11/012,3402,3502,3102,310-1.7%28,400--1.45%--
10/312,4002,4102,3502,350-2.08%28,200-+0.21%--
10/302,3602,4302,3302,400+2.13%51,300-+2.26%--
10/292,3202,3602,3202,350+1.29%10,900-+0.17%--
10/262,3502,3702,3102,320-0.85%17,600--1.19%--
10/252,3202,3602,3102,340+0.43%16,800--0.43%--
10/242,3102,3402,3102,330+0.43%24,300--0.89%--
10/232,3602,3602,3202,320-1.28%20,700--1.36%--
10/222,3402,3902,3302,350-0.84%17,700--0.17%--
10/192,3402,3702,3402,370+1.72%17,200-+0.64%--
10/182,3202,3402,3102,330+0.43%15,600--1.06%--
10/172,3302,3502,3202,320-0.43%8,600--1.49%--
10/162,3102,3302,3102,330+1.3%9,200--1.06%--
10/152,3202,3302,3002,300-1.29%11,200--2.38%--
10/122,3402,3602,3202,3300%13,300--1.27%--
10/112,2902,3602,2802,330+1.75%25,800--1.27%--
10/102,3302,3402,2802,290-1.29%21,900--3.09%--
10/092,3302,3602,3202,320-0.43%21,700--2.03%--
10/052,3602,3602,3302,330-1.27%14,500--1.73%--
10/042,3502,3802,3302,360+0.43%15,100--0.59%--
10/032,3802,3902,3502,3500%15,000--1.09%--
10/022,4302,4302,3502,350-2.49%12,700--1.22%--
10/012,4402,4402,3702,410-1.23%10,400-+1.09%--
09/282,4202,4402,3902,440+2.95%24,800-+2.26%--
09/272,3602,3802,3302,370+1.28%12,100--0.75%--
09/262,3602,3802,3402,340-2.09%16,700--2.17%--
09/252,3502,3902,3502,390+0.84%13,500--0.42%--
09/242,4002,4102,3602,370-1.25%9,300--1.58%--
09/212,4002,4002,3502,400+1.27%14,600--0.66%--
09/202,3902,3902,3602,370-0.42%12,900--2.19%--
09/192,3602,3902,3502,380+0.85%15,400--2.06%--
09/182,3502,3902,3502,360-0.42%16,700--3.2%--
09/142,4102,4102,3502,370+0.42%20,300--3.15%--
09/132,4002,4002,3402,360-0.84%14,700--3.95%--
09/122,3302,3902,3202,380+2.59%19,300--3.41%--
09/112,3302,3402,3002,320-0.43%11,400--6.15%--
09/102,3402,3502,3202,330-1.27%12,600--6.01%--
09/072,3802,3902,3302,360-0.84%27,700--5.07%--
09/062,3202,4002,3002,380+1.28%19,400--4.53%--
09/052,3802,3802,3302,350-1.67%18,500--6%--
09/042,4102,4302,3902,390-1.24%17,400--4.74%--
09/032,4302,4502,4002,420+1.26%37,700--3.89%--
08/312,3902,5002,3902,390-0.83%46,400--4.93%--
08/302,4102,4602,4002,410-0.41%33,300--4.02%--
08/292,4202,4402,4102,4200%9,900--3.43%--
08/282,4602,4802,4202,420-1.63%29,100--3.16%--
08/272,5002,5002,4402,460-0.4%22,000--1.4%--
08/242,4802,4902,4602,470-0.8%10,900--0.76%--
08/232,4202,5202,4202,490+1.22%30,500-+0.16%--
08/222,5302,5402,4402,460-3.53%42,700--0.97%--
08/212,5702,5802,5302,550-1.16%29,000-+2.74%--
08/202,5802,5902,5602,580+0.39%18,300-+4.07%--
08/172,5902,5902,5402,570-0.77%32,700-+3.8%--
08/162,5502,6002,5302,590+1.57%41,400-+4.69%--
08/152,5902,6102,5202,550-0.78%35,700-+3.07%--
08/142,6002,6002,5002,570-0.77%65,500-+3.84%--
08/132,6002,6102,5702,590-0.77%33,300-+4.56%--
08/102,5502,6202,5102,610+2.35%80,000-+5.28%--
08/092,5302,5702,5102,550-0.39%42,900-+2.86%--
08/082,5102,5802,5002,560+1.99%71,600-+3.23%--
08/072,4802,5102,4702,5100%28,000-+1.25%--