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
12/283,1003,1253,0603,115+1.14%6,675,300-+11.73%--
12/273,1003,1253,0803,080-0.16%6,212,300-+11.35%--
12/263,1003,1003,0603,085+0.82%3,654,500-+12.39%--
12/253,0903,1053,0553,060+0.82%5,140,200-+12.33%--
12/213,0753,1102,9733,0350%13,059,000-+12.28%--
12/203,0303,0852,9843,035+0.83%14,494,300-+13.29%--
12/192,9623,0252,9593,010+4.22%15,859,400-+13.46%--
12/182,8002,9172,7922,888+3.25%13,826,400-+9.94%--
12/172,8402,8402,7902,797+0.61%9,198,700-+7.33%--
12/142,7462,7902,7452,780+0.29%9,406,000-+7.34%--
12/132,7462,7962,7442,772+2.74%11,219,700-+7.61%--
12/122,6982,7092,6872,698+0.71%4,095,400-+5.31%--
12/112,6972,6992,6672,679-0.48%3,646,200-+4.98%--
12/102,7082,7182,6862,692-0.63%5,081,600-+5.82%--
12/072,6802,7232,6732,709+1.84%10,018,300-+6.86%--
12/062,6702,6802,6602,660+0.76%7,200,000-+5.39%--
12/052,6392,6632,6272,640-0.45%4,861,600-+4.97%--
12/042,6452,6572,6322,652-0.3%5,432,700-+5.78%--
12/032,6702,6732,6522,660+0.23%6,360,500-+6.53%--
11/302,6192,6752,6142,654+1.76%11,911,700-+6.71%--
11/292,6102,6302,6072,608+0.62%4,450,700-+5.25%--
11/282,6112,6232,5862,592-1.18%5,324,600-+4.9%--
11/272,5862,6292,5862,623+1.35%7,725,000-+6.41%--
11/262,5972,6282,5852,588+0.47%6,994,300-+5.25%--
11/222,5942,6042,5582,5760%6,677,000-+4.97%--
11/212,5902,5952,5632,576+0.55%4,950,800-+5.14%--
11/202,5842,5892,5602,562+0.16%5,696,700-+4.83%--
11/192,5722,5842,5582,558+1.15%7,272,700-+4.97%--
11/162,5212,5692,5112,529+3.31%12,316,200-+4.12%--
11/152,3852,4632,3812,448+3.33%9,132,300-+1.07%--
11/142,3682,3822,3602,369+0.04%3,744,500--2.03%--
11/132,3752,3762,3572,368-0.13%3,593,600--2.11%--
11/122,3802,3822,3672,371-1%4,349,700--2.02%--
11/092,3962,3992,3802,395-0.95%4,267,300--1.11%--
11/082,4092,4202,4022,418-0.74%4,120,800--0.25%--
11/072,4562,4612,4272,436-0.25%4,430,500-+0.54%--
11/062,4582,4622,4322,442-1.05%3,305,400-+0.87%--
11/052,4642,4882,4612,468-0.28%3,423,400-+1.98%--
11/022,4602,4832,4572,475+1.64%5,999,500-+2.36%--
11/012,4382,4532,4262,435-0.37%3,845,700-+0.66%--
10/312,4392,4642,4302,444+1.12%5,408,900-+0.99%--
10/302,4282,4492,4172,417-0.12%5,936,400--0.29%--
10/292,4252,4452,4182,420+0.83%7,669,100--0.37%--
10/262,4362,4402,3982,400-1.6%6,360,100--1.4%--
10/252,4142,4432,4122,439+0.87%4,601,200--0.04%--
10/242,4252,4442,4142,418-1.31%6,945,100--1.19%--
10/232,4872,4882,4382,450-1.01%5,147,900--0.12%--
10/222,4352,4762,4312,475+0.16%3,949,900-+0.65%--
10/192,4662,4932,4522,4710%4,764,500-+0.49%--
10/182,4412,4992,4402,471+2.4%8,313,300-+0.49%--
10/172,4242,4332,4092,413+0.58%5,433,600--1.87%--
10/162,3972,4172,3912,399+1.61%5,858,100--2.52%--
10/152,3602,3712,3332,361+0.25%4,319,600--4.18%--
10/122,3502,3682,3422,355+0.21%4,029,200--4.46%--
10/112,3382,3742,3302,350-0.97%7,402,600--4.7%--
10/102,3742,3852,3612,373-1.25%5,503,200--3.89%--
10/092,4332,4482,3962,403-0.99%5,824,300--2.75%--
10/052,4542,4622,4112,427-0.49%5,982,300--1.82%--
10/042,4032,4592,4032,439+2.05%6,848,400--1.41%--
10/032,3932,4022,3762,390-0.21%4,709,600--3.47%--
10/022,4182,4312,3952,395-0.29%3,766,400--3.39%--
10/012,4152,4262,3912,402-1.56%6,046,500--3.26%--
09/282,4822,4872,4242,440-1.45%5,833,100--1.89%--
09/272,4692,4882,4512,4760%4,816,900--0.6%--
09/262,4782,4912,4662,476-2.94%5,061,800--0.68%--
09/252,5262,5622,5252,551+0.39%5,555,000-+2.24%--
09/242,5342,5552,5192,541+0.08%5,074,900-+1.93%--
09/212,5442,5662,5372,539-0.55%5,396,400-+1.89%--
09/202,5772,6042,5462,553-1.92%7,113,400-+2.57%--
09/192,5902,6422,5592,603+0.77%11,591,500-+4.83%--
09/182,5862,6052,5572,583-0.08%7,951,000-+4.24%--
09/142,5132,6052,5112,585+4.49%13,502,100-+4.44%--
09/132,4832,4892,4682,474-0.4%3,930,900-+0.04%--
09/122,4622,4942,4622,484+1.02%5,290,800-+0.32%--
09/112,4512,4592,4332,459-0.77%3,367,400--0.73%--
09/102,4582,4952,4442,478+0.85%5,055,600--0.08%--
09/072,4582,4632,4342,457+2.59%6,966,000--1.01%--
09/062,3742,4032,3562,395+0.93%5,711,200--3.54%--
09/052,4182,4182,3652,373-1.98%5,617,900--4.66%--
09/042,4342,4362,3962,421-0.49%4,456,300--2.89%--
09/032,4302,4662,4262,433+0.37%4,201,800--2.52%--
08/312,4492,4642,4212,424-2.1%5,467,100--3%--
08/302,4872,4952,4742,476-0.64%2,568,400--1%--
08/292,4792,5042,4692,492+0.93%3,225,000--0.32%--
08/282,5012,5062,4662,469-1.16%4,760,100--1.04%--
08/272,5122,5302,4982,498-0.36%3,057,500-+0.28%--
08/242,5102,5152,4992,507-1.18%4,357,200-+0.84%--
08/232,5112,5412,5092,537+0.48%4,188,000-+2.13%--
08/222,5252,5412,5012,525+0.52%4,806,700-+1.69%--
08/212,5002,5272,4972,512+0.48%3,780,300-+1.21%--
08/202,5302,5422,4942,500-0.56%5,582,400-+0.73%--
08/172,4882,5192,4842,514+2.03%9,698,400-+1.25%--
08/162,4192,4692,4182,464+2.16%7,879,300--0.81%--
08/152,4412,4432,3872,412-2.19%10,272,900--3.13%--
08/142,5342,5342,4492,466-2.38%8,609,200--1.2%--
08/132,5342,5382,5162,526-0.28%2,455,000-+0.96%--
08/102,5372,5432,5062,533-0.16%3,927,300-+1.04%--
08/092,5212,5382,5052,537+0.71%4,206,800-+1%--
08/082,5542,5642,5042,519-0.75%4,983,700-+0.12%--
08/072,5202,5412,5132,538+0.75%3,043,700-+0.63%--