株価チャート

2012/04/25～2012/12/28

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
12/28398403398403+0.75%1,300-+1.26%--
12/254004004004000%1,600-+0.76%--
12/21399400399400+0.25%300-+0.76%--
12/20395399395399+0.76%500-+0.5%--
12/19397397396396+0.25%500--0.5%--
12/18394395394395-1.25%1,200--0.5%--
12/174024084004000%5,900-+0.76%--
12/144004113954000%5,800-+0.76%--
12/134004004004000%500-+0.76%--
12/12394400394400+1.27%1,200-+0.76%--
12/11398398395395-1.25%1,200--0.5%--
12/104004004004000%3,900-+0.76%--
12/07399400399400+1.27%2,200-+0.76%--
12/063953953953950%100--0.5%--
12/05395395395395-1.25%200--0.75%--
12/03400400400400+0.25%700-+0.5%--
11/30400400399399-0.25%900-0%--
11/29400400400400+2.04%400-0%--
11/28392392392392-2%1,400--2%--
11/22399400399400+0.25%2,300--0.25%--
11/21392399392399+1.01%400--0.5%--
11/20400400395395+1.8%1,100--1.74%--
11/19400400385388-3%5,500--3.72%--
11/16399400395400+1.27%400--1.23%--
11/15389395389395+1.54%1,300--2.71%--
11/14410412372389-3.95%5,500--4.42%--
11/13402440402405+1.25%17,200--0.98%--
11/124004004004000%1,600--2.68%--
11/09400400400400+1.52%100--3.15%--
11/07394394394394-0.51%200--5.06%--
11/06396396396396-0.75%200--5.04%--
11/05399399399399+2.31%200--4.77%--
10/31390390390390-2.01%1,200--7.14%--
10/29398398398398+1.79%100--5.69%--
10/26392392374391-2.25%3,800--7.78%--
10/254004004004000%2,900--6.32%--
10/244004004004000%300--6.76%--
10/23412412400400-4.76%4,100--7.19%--
10/17420420420420+2.19%5,100--3%--
10/15416416411411-0.96%5,900--5.3%--
10/12415415415415+0.48%500--4.82%--
10/10420420413413-0.48%1,100--5.71%--
10/09415415415415+1.72%100--5.9%--
10/05414414408408-1.69%600--7.9%--
10/024154154154150%200--6.53%--
10/01415415415415-1.19%300--6.95%--
09/27420420420420-2.78%900--6.04%--
09/25440440432432+0.47%1,900--3.36%--
09/20430430430430+0.23%600--4.02%--
09/19429429429429-1.83%300--4.24%--
09/18442442437437-1.13%4,400--2.67%--
09/14445445442442-1.78%1,600--1.56%--
09/13450450450450+1.12%600-+0.22%--
09/114454454454450%2,600--0.89%--
09/10445445445445+0.23%1,100--0.67%--
09/07443444443444+0.45%300--0.89%--
09/054424424424420%200--1.34%--
09/03442442442442-1.78%300--1.12%--
08/304504504504500%300-+0.67%--
08/29450450450450+1.12%1,100-+0.9%--
08/27450450445445-1.11%1,300--0.22%--
08/244504504504500%1,100-+0.9%--
08/234504504504500%100-+0.9%--
08/20454466450450-4.26%2,700-+0.9%--
08/15470470470470-0.21%4,200-+4.91%--
08/14479479471471-3.88%1,300-+5.37%--
08/10490490490490+8.89%900-+9.62%--
08/09442450442450+1.12%400-+0.9%--
08/07445445445445-2.41%200-0%--
07/25456456456456+5.56%2,900-+2.93%--
07/24432432432432-1.82%800--2.48%--
07/19440440440440+0.46%300--0.9%--
07/17443443438438-1.57%6,000--1.57%--
07/134454454454450%700-0%--
07/124454454454450%100-0%--
07/104454454454450%1,200--0.22%--
07/094454454454450%300--0.22%--
07/06445445445445+7.75%100--0.22%--
07/03413413413413-5.49%4,600--7.4%--
06/28437437437437-1.8%100--2.24%--
06/25445445445445+2.77%1,100--0.45%--
06/22433433433433+0.7%100--3.13%--
06/20430430430430-1.6%700--3.8%--
06/19437437437437-1.8%600--2.46%--
06/154454454454450%4,200--0.89%--
06/14445445445445-1.11%1,100--0.89%--
06/134504504504500%200-+0.22%--
06/12450450450450-10%4,500-+0.22%--
06/11500500500500+13.64%1,100-+11.11%--
06/04440440440440-6.38%100--1.79%--
05/294704704704700%100-+4.91%--
05/25470470470470+14.08%1,100-+5.15%--
05/174124124124120%200--7.83%--
05/15453460412412-9.05%6,600--8.04%--
05/14460460453453-1.52%1,000-+0.89%--
05/10460460460460+1.77%1,200-+2.45%--
05/09452452452452+0.44%300-+0.67%--
05/084504504504500%1,400--0.22%--
05/074504504504500%400-0%--
04/254504504504500%1,000-0%--