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
12/281,2371,2401,2241,235+0.73%171,700-+2.32%--
12/271,2291,2341,2181,226+0.57%143,200-+1.74%--
12/261,2371,2401,2101,219-0.49%335,200-+1.33%--
12/251,2401,2481,2071,225+0.49%216,800-+2%--
12/211,2281,2301,2101,219-0.41%198,300-+1.67%--
12/201,2321,2341,2181,224-0.73%306,500-+2.43%--
12/191,2291,2381,2241,233+1.15%256,400-+3.53%--
12/181,2161,2321,2161,219+0.83%193,900-+2.78%--
12/171,2201,2231,2081,2090%356,800-+2.2%--
12/141,1821,2101,1821,209+1.26%384,100-+2.46%--
12/131,2011,2031,1771,194-0.17%496,200-+1.36%--
12/121,1781,1971,1781,196+1.87%249,500-+1.7%--
12/111,1861,1881,1681,174-0.84%237,300--0.09%--
12/101,2071,2081,1831,184-1.25%215,300-+0.77%--
12/071,2121,2181,1971,199-0.91%280,500-+2.04%--
12/061,1891,2141,1881,210+3.15%489,200-+3.07%--
12/051,1791,1881,1601,173-1.51%438,500-+0.09%--
12/041,2011,2011,1771,191-1.57%471,900-+1.62%--
12/031,1961,2201,1941,210+1.77%406,300-+3.24%--
11/301,2151,2161,1851,189-2.14%660,800-+1.54%--
11/291,2191,2211,2091,215+0.16%491,200-+3.76%--
11/281,2141,2251,2091,213-0.08%496,700-+3.59%--
11/271,2001,2141,1991,214+1.17%285,100-+4.12%--
11/261,2071,2101,1931,200+0.59%398,700-+3.45%--
11/221,1981,2001,1821,193+0.25%411,100-+3.2%--
11/211,1831,1921,1791,190+0.93%383,700-+3.39%--
11/201,1711,1801,1681,179+0.68%294,700-+2.88%--
11/191,1701,1771,1631,171+1.12%281,300-+2.63%--
11/161,1351,1581,1351,158+2.03%363,900-+1.94%--
11/151,1281,1361,1031,135+0.53%452,200-+0.27%--
11/141,1071,1301,1031,129+1.99%373,100-+0.09%--
11/131,1381,1381,1051,107-2.64%592,800--1.42%--
11/121,1421,1441,1371,137-0.44%208,600-+1.43%--
11/091,1531,1531,1321,142-0.95%312,900-+2.15%--
11/081,1471,1621,1461,153+0.35%342,600-+3.41%--
11/071,1661,1681,1471,149-1.46%583,000-+3.42%--
11/061,1651,1671,1471,166-0.09%401,000-+5.23%--
11/051,1791,1791,1621,167-1.02%469,700-+5.71%--
11/021,1801,1861,1711,179-0.08%596,200-+7.18%--
11/011,1631,1811,1621,180+1.46%477,000-+7.66%--
10/311,1741,1751,1531,163-0.94%797,900-+6.5%--
10/301,1981,2001,1741,174-2%537,300-+7.9%--
10/291,1761,2101,1731,198+2.57%881,300-+10.52%--
10/261,2001,2031,1631,168-2.26%1,019,900-+8.25%--
10/251,2011,2151,1851,195-1.89%1,472,800-+11.16%--
10/241,2511,2811,1991,218+13.51%2,904,000-+13.83%--
10/231,0821,0871,0671,073-0.46%157,800-+0.85%--
10/221,0831,0861,0751,078-0.92%159,500-+1.32%--
10/191,0851,0911,0741,088+0.28%117,500-+2.26%--
10/181,0701,0911,0701,085+1.88%148,700-+1.97%--
10/171,0671,0691,0571,065+0.95%125,400-+0.19%--
10/161,0471,0581,0401,055+1.25%109,100--0.85%--
10/151,0391,0481,0321,042-0.57%223,300--1.98%--
10/121,0391,0541,0351,048+1.26%240,800--1.5%--
10/111,0191,0351,0191,035+1.67%214,100--2.82%--
10/101,0451,0471,0161,018-3.96%290,700--4.5%--
10/091,0601,0771,0531,060-0.28%149,500--0.84%--
10/051,0561,0651,0471,0630%141,000--0.65%--
10/041,0501,0741,0441,063+1.53%219,100--0.75%--
10/031,0621,0681,0471,047-1.87%223,500--2.42%--
10/021,0731,0831,0591,067+0.19%194,000--0.74%--
10/011,0701,0821,0561,065-1.21%247,300--1.11%--
09/281,1001,1011,0711,078-0.37%305,700--0.09%--
09/271,0661,0881,0611,082+1.41%350,400-+0.19%--
09/261,0721,0901,0601,067-0.37%343,400--1.39%--
09/251,0701,0711,0431,071-0.46%411,400--1.2%--
09/241,0781,0801,0691,076+0.65%97,900--0.83%--
09/211,0621,0761,0621,069+0.09%143,400--1.57%--
09/201,0601,0791,0581,068+0.28%149,500--1.93%--
09/191,0731,0801,0621,065-1.11%197,400--2.29%--
09/181,0751,0901,0741,0770%167,200--1.37%--
09/141,0741,0891,0701,077+0.75%181,000--1.46%--
09/131,0771,0771,0601,069-2.02%186,200--2.29%--
09/121,0701,0951,0691,091+2.15%305,400--0.37%--
09/111,0511,0691,0501,0680%106,800--2.47%--
09/101,0591,0741,0561,068+1.71%123,000--2.55%--
09/071,0701,0701,0471,050-1.04%413,600--4.28%--
09/061,0581,0681,0471,061-0.47%203,500--3.28%--
09/051,0571,0761,0501,066-0.65%226,400--2.74%--
09/041,0841,0851,0631,073-0.83%120,700--2.1%--
09/031,0781,0991,0681,082+0.28%166,700--1.19%--
08/311,0851,0941,0761,079-1.28%149,600--1.55%--
08/301,0921,1061,0861,093-1.26%199,100--0.18%--
08/291,1021,1101,0911,107-0.54%168,600-+1.1%--
08/281,1101,1231,1101,113+0.63%228,000-+1.92%--
08/271,1231,1381,1001,106-0.9%381,100-+1.84%--
08/241,1011,1241,0961,116-0.09%224,100-+3.24%--
08/231,1091,1211,1081,117+0.63%140,600-+3.81%--
08/221,1201,1221,1081,110-0.54%144,400-+3.54%--
08/211,1091,1231,1091,116+0.36%102,100-+4.59%--
08/201,1111,1201,1101,112+0.27%88,000-+4.81%--
08/171,1261,1261,1021,109-1.51%204,800-+5.02%--
08/161,1191,1361,1121,126+2.36%208,100-+7.14%--
08/151,1111,1111,0911,100-1.87%197,700-+5.16%--
08/141,0971,1221,0931,121+2.28%388,000-+7.48%--
08/131,0841,0961,0821,096+0.55%175,500-+5.59%--
08/101,0911,0981,0821,090-0.55%166,600-+5.31%--
08/091,1001,1021,0851,096-0.27%159,300-+6.2%--
08/081,0991,1151,0901,099+0.73%241,200-+6.8%--
08/071,0801,0951,0781,091+0.65%267,300-+6.34%--