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
20157/1, 株式併合 2→1
2012
12/28904906860878-3.3%5,356,500-+21.27%--
12/27926934894908+0.44%4,888,500-+27.17%--
12/26906920888904-0.22%5,177,000-+28.23%--
12/25870908860906+8.11%8,355,500-+30.36%--
12/21800842798838+7.16%9,613,000-+22.16%--
12/20766792760782+1.3%4,036,000-+15%--
12/19786796758772+0.26%4,335,500-+14.54%--
12/18726778726770+6.35%5,875,000-+15.27%--
12/17714744712724+5.85%6,654,000-+9.53%--
12/14672686668684+0.88%3,210,500-+4.11%--
12/13668680666678+3.04%2,495,000-+3.35%--
12/12656660650658+0.92%2,182,000-+0.3%--
12/11660662646652-2.1%2,029,000--0.61%--
12/106706706626660%1,102,500-+1.37%--
12/076726726626660%1,241,000-+1.22%--
12/06668668660666+0.6%1,598,500-+1.06%--
12/05664666656662-0.3%1,258,500-+0.61%--
12/04662672660664-0.3%1,530,500-+1.07%--
12/03670678664666+1.22%2,619,000-+1.37%--
11/30670670654658-1.5%1,454,500-+0.3%--
11/29660670658668+1.52%1,643,500-+1.83%--
11/28670678654658-0.6%2,888,000-+0.15%--
11/27642668638662+3.12%3,022,500-+0.61%--
11/26666670638642-2.43%3,072,500--2.58%--
11/22650660636658+2.17%3,473,000--0.3%--
11/21676676638644-3.88%3,917,000--2.57%--
11/20670676664670+0.3%2,574,000-+1.21%--
11/19690690668668-2.05%2,103,000-+1.06%--
11/16676686672682+1.19%2,564,500-+3.33%--
11/15652676652674+5.31%3,820,500-+2.28%--
11/14614644614640+5.26%3,462,500--2.59%--
11/13616620602608-0.98%2,135,000--7.46%--
11/12628630612614-2.23%1,623,500--6.69%--
11/09636638626628-3.38%1,785,500--4.85%--
11/08654666648650-2.99%1,729,500--1.52%--
11/07668672656670+0.9%1,678,000-+1.67%--
11/06684684662664-2.64%1,871,000-+1.22%--
11/05686692680682-1.45%1,063,000-+4.28%--
11/02686694682692+2.37%3,056,500-+6.3%--
11/01656680652676+3.05%2,518,500-+4.32%--
10/31638662634656+3.14%2,503,500-+1.71%--
10/30648652630636-1.85%3,185,500--1.09%--
10/29652662644648-0.31%2,662,000-+1.09%--
10/26670676646650-2.99%2,589,000-+1.88%--
10/25680680660670-0.59%2,498,000-+5.35%--
10/24674686674674-2.03%2,256,000-+6.65%--
10/23692694674688+0.29%3,003,000-+9.55%--
10/22652688650686+2.69%3,128,500-+10.11%--
10/19680686666668-1.76%2,566,500-+8.44%--
10/18686688676680+0.59%3,660,000-+11.48%--
10/17654684654676+4%4,502,500-+11.92%--
10/16654662646650+0.31%2,099,500-+8.51%--
10/15650650638648-0.61%2,620,000-+8.91%--
10/12634654632652+4.49%4,077,500-+10.51%--
10/11620640606624-0.95%4,757,500-+6.67%--
10/10636638624630-2.48%2,928,000-+8.43%--
10/09650656642646-0.62%3,322,000-+12.15%--
10/05626650624650+2.52%3,938,500-+13.84%--
10/04618644618634+2.59%3,729,000-+12.01%--
10/03604630604618+1.64%2,677,000-+9.77%--
10/02604614600608+0.33%2,719,000-+8.57%--
10/01604608596606-0.66%1,774,500-+8.6%--
09/28620622606610-0.33%2,851,500-+9.71%--
09/27598616594612+1.66%3,454,500-+10.47%--
09/265946125946020%2,737,500-+9.06%--
09/25580606580602+3.08%3,403,500-+9.26%--
09/245805865725840%1,587,000-+6.18%--
09/21586594584584-0.68%3,083,500-+6.18%--
09/205885945825880%3,548,500-+7.1%--
09/19570594570588+3.52%5,394,500-+7.3%--
09/18560572558568+1.79%2,431,500-+3.84%--
09/14528564528558+8.56%4,620,500-+1.82%--
09/13516522510514-1.15%2,349,500--6.38%--
09/12538542514520-2.99%2,966,000--5.8%--
09/11542542530536-2.19%1,043,000--3.25%--
09/10544554540548+0.74%903,000--1.44%--
09/07538548536544+4.21%2,605,000--2.33%--
09/06520524508522+0.38%1,289,000--6.28%--
09/05524526514520-1.14%1,107,500--6.98%--
09/04524530518526+0.77%1,765,500--6.24%--
09/03522534518522+0.77%1,739,000--7.45%--
08/31518526514518-1.52%2,544,000--8.48%--
08/30544544524526-3.66%2,203,500--7.23%--
08/29544548538546+0.37%1,102,500--3.87%--
08/28554556536544-2.16%1,486,000--3.89%--
08/27568568552556-0.36%1,259,000--1.77%--
08/24556560552558-1.41%752,500--1.24%--
08/235645665605660%1,275,000-+0.18%--
08/22570572558566-1.05%1,464,000-+0.18%--
08/215765825725720%1,287,500-+1.24%--
08/20590590572572-2.05%1,501,000-+1.24%--
08/17572584570584+1.74%1,071,000-+3.55%--
08/16546580546574+4.74%2,210,500-+1.95%--
08/15570572542548-3.52%2,517,000--2.49%--
08/14590590564568-3.4%2,733,500-+0.89%--
08/13584590574588+1.38%672,000-+4.63%--
08/10588590576580-1.69%1,111,000-+3.39%--
08/09578596578590+1.37%1,683,500-+5.17%--
08/08590598578582+0.34%2,827,500-+3.74%--
08/07572580568580+2.84%1,468,500-+3.2%--