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
12/28381387380385+2.94%49,600-+15.62%--
12/27377382374374+1.63%56,300-+13.33%--
12/26360369359368+2.79%30,000-+12.54%--
12/25355360354358+1.13%36,500-+10.49%--
12/21351356345354+2.31%28,000-+9.94%--
12/20350352345346-1.14%31,500-+8.46%--
12/19348354348350+3.55%57,600-+10.41%--
12/183383473383380%28,400-+7.3%--
12/17336342332338+2.42%23,100-+7.99%--
12/14332333329330+1.23%22,300-+6.11%--
12/13320328320326+1.88%20,400-+5.16%--
12/12326326320320-0.62%7,000-+3.56%--
12/11323326322322-0.62%12,200-+4.55%--
12/10323324320324+1.25%14,000-+5.54%--
12/07319321318320-0.31%10,400-+4.92%--
12/06319322318321+1.58%14,100-+5.59%--
12/05315316312316+0.32%6,600-+4.29%--
12/04312315311315-0.32%7,100-+4.3%--
12/03312316308316+0.96%10,800-+4.98%--
11/30315317313313-0.63%8,300-+3.99%--
11/29313317313315+0.64%8,500-+5%--
11/28320320313313-2.19%9,000-+4.68%--
11/273203223113200%20,700-+7.02%--
11/26327327320320+1.59%24,700-+7.38%--
11/22308317308315+2.94%28,000-+6.06%--
11/21304307304306-0.33%11,100-+3.03%--
11/20304307303307+0.99%19,500-+3.37%--
11/19300305300304+2.01%17,400-+2.7%--
11/16297299294298+1.71%10,000-+1.02%--
11/15290293290293+1.03%5,800--0.68%--
11/14288290288290+0.69%2,500--1.69%--
11/13291291288288-0.69%7,500--2.37%--
11/12298298290290-1.02%6,300--1.69%--
11/09292294292293-0.68%5,300--0.68%--
11/08291298291295-1.34%12,100-+0.34%--
11/07299300298299+1.01%10,400-+1.7%--
11/06298298295296-0.34%13,300-+0.68%--
11/05295299295297+1.02%7,400-+1.37%--
11/02294295293294+0.68%5,200-+0.34%--
11/01294294291292+0.34%7,800--0.34%--
10/312912952912910%10,300--0.34%--
10/30285293285291-1.69%28,100--0.68%--
10/29295299295296-1%13,900-+1.02%--
10/26297301296299-0.33%7,100-+2.05%--
10/25299300294300+0.67%6,300-+2.74%--
10/242982982962980%5,400-+2.05%--
10/23298299298298-1.65%5,200-+2.05%--
10/222993032973030%5,200-+3.77%--
10/19305308300303-0.66%10,800-+4.12%--
10/18293308293305+2.69%27,000-+5.17%--
10/17288299286297+2.41%23,100-+2.41%--
10/16288290288290+0.69%14,800-+0.35%--
10/15286288285288+0.35%6,100--0.35%--
10/12286288286287-0.35%5,400--0.69%--
10/112882892882880%24,800--0.35%--
10/10289289287288-0.35%15,500--0.35%--
10/09288289287289+0.7%54,800-0%--
10/052882882872870%14,600--0.69%--
10/04288288287287-0.35%24,800--1.03%--
10/032892892872880%24,800--0.69%--
10/022882882872880%21,700--0.69%--
10/01288288287288+0.35%10,100--0.69%--
09/282882892872870%26,300--1.03%--
09/27286288286287-0.35%16,200--1.03%--
09/26286288286288-2.04%22,200--1.03%--
09/25292295292294+0.68%77,900-+0.68%--
09/24294294291292-0.68%85,400-0%--
09/212942942922940%31,300-+0.68%--
09/20295295293294+0.34%42,300-+0.68%--
09/19295299292293-0.68%57,400-+0.34%--
09/18298301293295+1.03%40,900-+1.03%--
09/14287295287292+1.74%25,900-+0.34%--
09/13290290280287-0.35%31,900--1.37%--
09/12287288285288+1.77%26,700--1.03%--
09/11287288281283-1.39%16,100--2.75%--
09/10288291283287-0.35%11,700--1.37%--
09/07290290287288+1.41%6,600--0.69%--
09/06288289282284-2.07%14,900--2.07%--
09/052892912862900%5,700-0%--
09/04291292288290-0.34%6,100-0%--
09/03297299291291-1.02%13,100-+0.34%--
08/31286305286294+0.68%18,500-+1.73%--
08/302922942912920%4,800-+1.04%--
08/29287292287292+2.1%3,500-+1.39%--
08/28292292285286-1.04%7,100--0.35%--
08/27287292287289-0.34%17,400-+1.05%--
08/24295296290290-2.36%3,200-+1.4%--
08/23304304292297-2.3%10,400-+4.21%--
08/223023043003040%5,900-+7.04%--
08/21302305300304+0.66%7,600-+7.42%--
08/20296304296302+2.37%14,700-+7.09%--
08/17290295285295+0.34%13,800-+4.98%--
08/16291294290294+1.38%16,600-+4.63%--
08/152922922852900%5,200-+3.2%--
08/14286290286290+1.75%6,200-+3.2%--
08/132852862852850%1,800-+1.42%--
08/102852852832850%6,300-+1.06%--
08/09284286283285+0.71%5,200-+1.06%--
08/08282284280283+1.43%7,100-+0.35%--
08/07280281277279-0.36%6,600--1.41%--