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
20187/1, 株式分割 1→2
20151/1, 株式分割 1→2
20131/1, 株式分割 1→100
2012
12/28178184177177-0.7%312,400--3.14%--
12/27180186177179+0.56%385,600--2.46%--
12/26169180169178+5.97%438,800--3.01%--
12/25163174162168+2.13%587,20058億4119万-8.47%3.861.9
12/21169173160164-3.1%552,000--10.38%--
12/20177178162169-7.64%995,200--7.51%--
12/19188188178183-2.66%415,200-+0.14%--
12/18196197187188-2.21%759,600-+3.43%--
12/17190196184193+1.85%511,600-+6.35%--
12/14191193189189-2.33%333,200-+5%--
12/13190194186194+2.25%424,800-+8.71%--
12/12181192181189+3.84%680,000-+8.14%--
12/11187188181182-3.44%229,200-+5.35%--
12/10182190182189+3.14%415,600-+10.38%--
12/07188192183183-3.56%399,200-+8.28%--
12/06191194185190-0.39%412,000-+14.31%--
12/05197197186191-2.93%433,200-+16.16%--
12/04199199193196+1.16%279,600-+21.89%--
12/03197203193194-3.12%604,400-+22.78%--
11/30190207190200+3.89%1,470,000-+28.37%--
11/29200205190193-1.03%2,910,800-+25.98%--
11/28195195195195+14.73%163,600-+28.97%--
11/27162171158170+3.82%399,600-+14.7%--
11/26172173163164-4.94%567,200-+11.99%--
11/22180180166172-0.86%533,600-+19.44%--
11/21174181170174-1%568,400-+22.18%--
11/20180185175175+0.86%1,119,600-+25.18%--
11/19166179164174+1.46%751,600-+26.82%--
11/16170182168171+3.79%1,742,800-+27.8%--
11/15172172165165-1.2%775,200-+25%--
11/14153169152167+12.08%943,200-+28.46%--
11/13157158143149-6.88%759,200-+16.41%--
11/12159165152160-4.19%800,800-+26.98%--
11/09148171144167+13.99%2,740,000-+34.68%--
11/08126148124147+14.45%1,757,600-+21.07%--
11/07135135126128-3.94%326,400-+7.56%--
11/061351361291330%351,600-+13.89%--
11/05125134125133+7.14%427,600-+14.87%--
11/02128128123124-1.09%219,200-+9.1%--
11/01129129125126-2.33%178,400-+11.28%--
10/31120129117129+7.29%398,800-+15.99%--
10/30129133119120-6.43%308,000-+9.09%--
10/29129134128128-2.1%226,800-+18.75%--
10/26134136128131-4.03%403,200-+22.43%--
10/25135138133137+5.41%538,400-+30%--
10/24120135119130+5.71%685,600-+24.52%--
10/23124125120123-1.01%290,400-+20.1%--
10/22120124118124+2.8%199,200-+22.52%--
10/19120123116120+3.1%578,000-+20.38%--
10/18111118111117+5.42%482,000-+17.93%--
10/17111112108111+2.31%183,600-+11.87%--
10/16112113108108-1.59%138,400-+10.46%--
10/15106111103110-0.56%363,200-+13.4%--
10/12116118110111-4.22%528,800-+15.23%--
10/11113118110116+3.94%610,000-+21.58%--
10/10109113102111+2.66%496,400-+18.22%--
10/09101108101108+5.61%402,800-+16.4%--
10/059710797103+6.49%626,800-+11.41%--
10/0496979496+0.26%217,600-+5.77%--
10/0392969196+4.35%156,000-+6.67%--
10/0294949192-1.87%132,800-+3.37%--
10/0190949094+4.9%277,600-+5.34%--
09/2888908889+1.56%78,000-+1.56%--
09/2789918888-2.22%91,600-0%--
09/2688908690+2.13%77,600-+3.45%--
09/2590908888-1.81%125,200-+1.29%--
09/2493938890-3.62%189,200-+3.16%--
09/2194959393-1.46%87,200-+7.04%--
09/2096969595-1.43%81,600-+9.88%--
09/1994969396+1.46%75,600-+11.48%--
09/1896969395+0.27%90,400-+11.18%--
09/1492968894+0.27%288,000-+12.2%--
09/1398989494-4.33%263,600-+11.9%--
09/1299999598-0.76%384,400-+18.37%--
09/1199999499+0.76%496,800-+19.28%--
09/1091999098+9.47%818,800-+19.82%--
09/0788918590+1.7%644,800-+9.45%--
09/0684898488+3.52%512,800-+7.62%--
09/0585888285+7.57%983,600-+5.25%--
09/0479807979-0.63%73,200--2.16%--
09/0384867880-3.33%318,800--1.54%--
08/3180837983+5.1%209,200-+1.85%--
08/3079807979-0.32%41,600--3.09%--
08/2979807979-0.79%33,600--1.56%--
08/2881817979-1.7%122,000--0.78%--
08/2779817881+3.86%127,200-+0.94%--
08/2479807778-0.64%80,400--2.81%--
08/2380807878-1.57%93,200--2.19%--
08/2282828080-2.75%124,400--0.63%--
08/2181828082+0.93%137,200-+3.48%--
08/2083838181-3.71%85,600-+3.85%--
08/1784848284+2.12%166,400-+7.85%--
08/1680828082+3.13%98,400-+6.98%--
08/1581837980+0.95%192,000-+5.1%--
08/1480807879+0.8%154,400-+5.5%--
08/1380807879-1.72%190,000-+4.67%--
08/1080827980-0.62%224,800-+7.94%--
08/0983847880-10.45%734,000-+10.1%--
08/0888908590+2.87%378,800-+22.95%--
08/0784898087+1.75%361,600-+21.18%--