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
12/28755764753764+1.19%96,300--5.91%--
12/27777779740755-4.19%224,000--7.25%--
12/26785800780788-6.08%234,800--3.31%--
12/258318438318390%267,600-+2.94%--
12/21840843836839-0.12%162,800-+3.2%--
12/20835845835840-0.36%112,900-+3.58%--
12/19840843831843+1.08%119,200-+4.2%--
12/18832836831834+0.85%107,800-+3.35%--
12/17820839818827+1.1%119,300-+2.73%--
12/14818819816818-0.12%30,000-+1.87%--
12/13820820816819-0.12%39,900-+1.99%--
12/12815820815820+0.61%24,600-+2.24%--
12/11816823814815-0.49%43,100-+1.75%--
12/10825825817819-0.61%56,100-+2.38%--
12/07821825820824+0.49%49,000-+3.13%--
12/06820822818820+0.12%49,900-+2.89%--
12/05818819815819+0.49%32,400-+2.89%--
12/04810816810815+0.74%20,400-+2.64%--
12/03812818809809-0.12%27,700-+2.02%--
11/30805810805810+0.37%29,100-+2.27%--
11/29798809797807+1.25%43,100-+2.15%--
11/28794800793797+0.38%40,900-+1.01%--
11/27795795791794-0.13%20,500-+0.63%--
11/26798798790795-0.13%40,200-+0.89%--
11/227987987957960%17,300-+1.02%--
11/21791798791796+0.76%18,200-+1.14%--
11/20797797790790-0.88%22,500-+0.51%--
11/19790797788797+1.14%17,800-+1.4%--
11/16783790782788+1.42%22,700-+0.38%--
11/15790791777777-1.4%50,000--0.89%--
11/14786788783788-0.13%11,900-+0.64%--
11/13791795786789-0.13%11,800-+0.77%--
11/12796796788790-0.63%21,800-+1.02%--
11/09800800794795-0.63%9,600-+1.79%--
11/08798804793800-0.62%20,400-+2.56%--
11/07801805796805+0.63%27,400-+3.34%--
11/06794801794800+1.14%20,000-+2.96%--
11/05784791779791+1.15%28,300-+1.93%--
11/02781785778782+0.26%15,400-+1.03%--
11/017817827787800%16,800-+0.91%--
10/31782782779780-0.26%21,300-+1.17%--
10/307837837807820%15,700-+1.69%--
10/29781784781782+0.26%15,100-+1.96%--
10/267767827747800%12,900-+1.96%--
10/25778780774780-0.26%26,600-+2.23%--
10/24778783773782+0.13%9,900-+2.89%--
10/23780782777781+0.13%20,600-+3.03%--
10/22778784777780+0.26%11,700-+3.17%--
10/19780785777778-0.38%18,200-+3.18%--
10/18783783777781+0.39%9,000-+3.99%--
10/17776782775778+0.39%14,900-+3.87%--
10/16774777774775+0.13%16,400-+3.75%--
10/15773775773774+0.13%17,900-+3.89%--
10/12764773764773+1.58%8,700-+4.04%--
10/11769770761761-1.17%20,000-+2.7%--
10/10775776766770-0.65%16,300-+4.05%--
10/09771775771775+0.78%11,300-+4.87%--
10/05768773766769-0.26%18,800-+4.2%--
10/04763773763771+1.18%23,800-+4.61%--
10/03764766760762+0.53%16,600-+3.53%--
10/02770774750758-1.04%57,800-+3.13%--
10/01756766756766+2%27,700-+4.22%--
09/28747755747751+0.94%27,100-+2.32%--
09/27738751738744+1.22%34,800-+1.36%--
09/26734740729735+0.96%28,200-+0.14%--
09/25733733728728-0.68%10,600--0.82%--
09/24737738729733-0.14%20,500--0.27%--
09/21730735729734+0.82%23,800--0.14%--
09/20726730725728+0.41%10,400--0.95%--
09/19730730723725-0.28%15,300--1.36%--
09/187277307257270%19,800--1.36%--
09/14723728722727+0.83%8,500--1.36%--
09/137217307187210%15,800--2.17%--
09/12725729720721-0.55%5,800--2.3%--
09/117297297257250%4,500--1.89%--
09/10725726724725+0.14%2,700--2.03%--
09/07720725718724-0.28%13,900--2.29%--
09/06735737716726-0.68%23,600--2.16%--
09/05737740731731-0.54%10,800--1.62%--
09/04738740730735-0.41%4,900--1.21%--
09/03744744736738+0.27%4,400--1.07%--
08/31743750736736-0.94%10,500--1.47%--
08/30748748743743-0.67%1,600--0.8%--
08/29747749745748+0.13%3,600--0.27%--
08/28749751746747-0.27%7,800--0.66%--
08/27755755749749-0.13%4,400--0.53%--
08/24750754744750+0.27%4,100--0.53%--
08/23742750742748+0.94%10,800--1.06%--
08/22743747741741-0.27%2,800--2.37%--
08/21742746742743+0.41%1,500--2.37%--
08/20740740738740+0.41%1,300--3.14%--
08/17736744735737+0.14%24,500--3.79%--
08/16740744736736-0.67%14,400--4.29%--
08/15756756741741-1.98%13,300--3.89%--
08/14742756740756+2.02%5,600--2.33%--
08/13735741735741+0.95%3,600--4.63%--
08/10741745733734-0.81%8,200--5.78%--
08/09734750733740+0.82%10,900--5.37%--
08/08749751734734-2.26%9,600--6.5%--
08/07755760746751-0.53%3,500--4.7%--