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
12/289991,0029929980%69,400--3.85%--
12/271,0221,023998998-2.06%136,200--3.95%--
12/261,0351,0381,0191,019-4.23%476,100--1.92%--
12/251,0581,0671,0511,064+0.57%568,200-+2.41%--
12/211,0571,0601,0541,058+0.38%112,200-+2.03%--
12/201,0481,0571,0471,054+0.67%87,000-+1.93%--
12/191,0461,0491,0461,047+0.19%59,400-+1.45%--
12/181,0431,0461,0421,045+0.38%68,600-+1.46%--
12/171,0411,0441,0401,041+0.29%47,100-+1.17%--
12/141,0381,0421,0381,038-0.1%78,100-+1.07%--
12/131,0421,0421,0391,039-0.1%27,700-+1.27%--
12/121,0411,0421,0371,040-0.1%37,900-+1.56%--
12/111,0381,0411,0371,0410%38,800-+1.76%--
12/101,0401,0421,0391,041+0.1%33,600-+1.86%--
12/071,0441,0441,0401,040-0.29%24,500-+1.96%--
12/061,0441,0451,0411,0430%32,700-+2.36%--
12/051,0441,0441,0401,043-0.1%26,000-+2.56%--
12/041,0441,0461,0421,044+0.29%33,400-+2.86%--
12/031,0441,0451,0391,041+0.1%36,700-+2.76%--
11/301,0401,0441,0401,040+0.19%41,600-+2.87%--
11/291,0381,0411,0381,038+0.29%28,800-+2.87%--
11/281,0401,0411,0341,035-0.38%26,100-+2.68%--
11/271,0301,0401,0301,039+0.68%47,300-+3.38%--
11/261,0441,0451,0301,032+0.68%50,900-+2.89%--
11/221,0191,0251,0191,025+0.69%27,200-+2.4%--
11/211,0151,0181,0121,018+0.3%29,200-+1.9%--
11/201,0111,0151,0081,015+0.59%42,700-+1.7%--
11/191,0081,0111,0071,009+0.2%31,100-+1.31%--
11/161,0011,0071,0001,007+0.5%25,200-+1.31%--
11/159991,0049991,002+0.3%25,300-+1.01%--
11/141,0031,004999999-0.3%18,300-+0.81%--
11/131,0061,0071,0011,002-0.3%23,200-+1.31%--
11/121,0001,0089991,0050%21,700-+1.72%--
11/091,0001,0089991,005+0.2%25,900-+1.93%--
11/081,0001,0071,0001,003-0.1%25,400-+2.03%--
11/071,0031,0081,0021,0040%17,800-+2.34%--
11/061,0101,0121,0031,004-0.69%20,700-+2.55%--
11/051,0121,0121,0061,011+0.3%23,700-+3.37%--
11/021,0041,0101,0011,008+1%38,800-+3.17%--
11/019961,003996998+0.2%49,300-+2.36%--
10/319999999959960%26,100-+2.26%--
10/30992999992996-0.3%36,100-+2.47%--
10/29997999995999+0.6%26,300-+2.99%--
10/26995995990993-0.1%35,100-+2.58%--
10/25990994988994+0.4%46,100-+3.01%--
10/24980990979990+0.81%46,000-+2.8%--
10/23989989981982-0.51%19,600-+2.19%--
10/22977988977987+1.02%38,000-+2.81%--
10/19979979974977-0.2%28,200-+1.98%--
10/18977979972979+0.2%23,100-+2.41%--
10/17975978974977+0.31%24,800-+2.41%--
10/16964974964974+1.04%32,600-+2.2%--
10/15961965957964+0.52%28,800-+1.37%--
10/12963964959959-0.42%17,700-+1.05%--
10/11956965954963+0.42%43,200-+1.58%--
10/10965965956959-0.62%45,000-+1.37%--
10/09955968955965+1.05%30,400-+2.12%--
10/05953959949955+0.74%64,800-+1.17%--
10/04950950942948-0.21%73,200-+0.53%--
10/03959960950950-0.84%120,200-+0.74%--
10/02963965958958-1.14%77,900-+1.7%--
10/01963975962969-0.82%72,400-+2.98%--
09/28976978964977+0.62%96,600-+3.94%--
09/27961974961971+1.04%75,000-+3.41%--
09/26951961950961+1.05%51,600-+2.45%--
09/25947951946951+0.53%48,600-+1.49%--
09/24943947943946+0.32%27,500-+0.96%--
09/21937944937943+0.53%19,500-+0.75%--
09/20944944938938-0.53%15,100-+0.21%--
09/19940944933943+0.96%24,900-+0.75%--
09/18935940932934-0.74%23,200--0.21%--
09/14940942939941+0.11%41,400-+0.64%--
09/13939940935940+0.11%15,800-+0.53%--
09/12937939933939+0.21%10,900-+0.54%--
09/119379379299370%23,900-+0.32%--
09/10923939921937+1.74%15,600-+0.43%--
09/07927932921921+0.22%15,500--1.29%--
09/06924924919919-0.54%17,700--1.39%--
09/05925929922924-0.22%18,000--0.96%--
09/04938938926926-1.07%29,300--0.75%--
09/03931941931936-0.21%29,100-+0.32%--
08/31940941936938-0.21%18,100-+0.64%--
08/30940941934940+0.21%12,100-+0.97%--
08/29940940936938+0.64%12,500-+0.86%--
08/28940940931932-0.43%22,500-+0.32%--
08/27942942935936-0.64%18,800-+0.86%--
08/24933945933942-0.11%20,500-+1.62%--
08/23941945932943+0.21%27,700-+1.84%--
08/22943945938941-0.42%16,300-+1.73%--
08/21940945937945+0.64%30,300-+2.27%--
08/20937942937939-0.11%22,600-+1.73%--
08/17938940935940+0.21%18,000-+1.95%--
08/16934938932938+0.64%23,100-+1.85%--
08/15935935929932-0.32%22,200-+1.19%--
08/14925935925935+0.97%34,600-+1.63%--
08/139279299249260%19,800-+0.76%--
08/109259289249260%21,500-+0.76%--
08/09921926921926+0.11%19,000-+0.76%--
08/08922925917925+0.33%29,000-+0.65%--
08/07921924921922-0.22%15,200-+0.22%--