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
20167/1, 株式併合 10→1
20137/1, 株式分割 1→100
2012
12/28673720643688+3.77%203,810-+32.56%--
12/27650670641663+3.59%130,170-+29.75%--
12/26640676631640-1.54%234,090-+26.73%--
12/25605698605650+8.7%359,400-+30.26%--
12/21594624589598+3.1%330,910-+21.79%--
12/20577585560580-1.19%174,960-+19.34%--
12/19567592562587+7.31%241,620-+22.29%--
12/18529547529547+5.19%142,460-+15.64%--
12/17521536506520-0.95%87,820-+11.35%--
12/14530535519525-2.78%114,230-+13.39%--
12/13505555499540+6.93%306,740-+18.16%--
12/12480505480505+6.65%212,410-+11.97%--
12/11461479459474+2.82%73,880-+5.93%--
12/10461461454461+0.11%45,990-+3.72%--
12/07461461449460+0.55%51,860-+4.31%--
12/06451462451458+1.44%25,980-+4.45%--
12/05454464446451-1.53%34,060-+3.68%--
12/04465465447458-0.43%33,480-+6.26%--
12/03456467455460+1.21%35,050-+7.48%--
11/30461465446455+0.11%67,250-+6.94%--
11/29447461440454+2.14%79,530-+7.58%--
11/28445459436445-1.22%88,010-+6.09%--
11/27435450429450+4.65%179,360-+8.17%--
11/26473477417430-9.09%519,960-+3.86%--
11/22488488460473-2.87%130,370-+15.09%--
11/21511514480487-4.51%138,610-+19.66%--
11/20499510483510+2.82%225,360-+26.87%--
11/19460502451496+9.49%161,030-+25.25%--
11/16463470446453-3.51%94,040-+15.86%--
11/15436486426470+7.56%369,400-+21.63%--
11/14428441418437+5.18%203,710-+14.27%--
11/13398419393415+3.23%177,040-+9.79%--
11/12408424396402-1.23%80,880-+7.2%--
11/09390408385407+6.27%61,100-+9.12%--
11/08381397378383-0.65%37,040-+3.23%--
11/07400404385386-2.03%30,300-+4.19%--
11/06420421393394-4.49%88,380-+6.64%--
11/05395432395412+5.37%114,100-+11.96%--
11/02385394382391+2.49%65,920-+6.83%--
11/01367383365382+4.23%43,190-+4.52%--
10/31371373363366-0.68%56,450-+0.27%--
10/30372377362369-0.54%51,550-+0.68%--
10/29374382365371-2.37%43,990-+1.23%--
10/26385390377380-0.65%50,440-+3.41%--
10/25383390377382-0.26%34,030-+4.09%--
10/24375390371383+1.06%36,230-+4.08%--
10/23380383374379-1.3%31,560-+2.99%--
10/22367385367384+3.78%56,630-+4.35%--
10/19365375365370+0.68%11,850-+0.54%--
10/18365370361368+0.68%37,970--0.41%--
10/17370372361365-0.14%19,720--1.08%--
10/16365368357366+1.53%39,340--1.22%--
10/15351368348360+4.5%44,530--2.7%--
10/12348351344345-0.29%33,360--6.89%--
10/11338351337346+1.02%54,060--6.87%--
10/10348348342342-2.15%55,180--8.31%--
10/09350352347350+0.29%47,140--6.55%--
10/05353355341349-1.55%77,020--7.07%--
10/04352357350354+1%70,500--5.85%--
10/03359360351351-3.84%70,210--7.03%--
10/02368372358365-1.22%51,190--3.83%--
10/01372372365369-0.67%67,530--2.89%--
09/28371376370372-0.8%49,510--2.24%--
09/27371377369375-0.79%37,590--1.45%--
09/26382383378378-0.79%65,280--0.66%--
09/25382385379381-0.52%11,840--0.13%--
09/243853853783830%34,350-+0.66%--
09/21380390380383-1.03%35,820-+0.66%--
09/20398404387387-2.77%65,890-+1.98%--
09/19389410389398+1.53%105,220-+5.16%--
09/18385393380392+3.03%59,550-+4.12%--
09/14375386375380+0.4%19,370-+1.33%--
09/13384384374379-1.69%34,170-+1.47%--
09/12374387374385+2.12%31,180-+3.49%--
09/11380380373377-0.79%20,910-+1.62%--
09/10373382373380+1.74%27,470-+2.7%--
09/07373380372374+1.08%12,820-+1.22%--
09/06370373368370-0.81%15,520-+0.14%--
09/05374379370373-1.84%21,790-+1.22%--
09/04372381370380+1.2%20,420-+3.13%--
09/03374377369375+1.21%7,860-+2.18%--
08/31378382361371-2.24%42,700-+1.23%--
08/30388389379379-0.92%19,160-+3.84%--
08/29385390381383-1.29%10,370-+4.79%--
08/28386398385388+0.39%35,650-+6.75%--
08/27378392378386+2.39%18,960-+6.34%--
08/24375383374377-1.18%12,600-+4.14%--
08/23373383373382+2.14%9,710-+5.68%--
08/22383385372374-2.99%34,430-+3.46%--
08/21378386376385+2.67%18,480-+6.35%--
08/20376376370375+1.35%15,120-+3.59%--
08/17364375361370+1.93%10,490-+2.21%--
08/16359363357363+2.11%6,660-0%--
08/15359361355356+0.28%12,460--2.34%--
08/14355359354355+0.28%5,290--2.88%--
08/13353355351354+0.28%6,080--3.42%--
08/10353355350353+0.43%15,910--3.95%--
08/09359359351351-1.4%33,140--4.62%--
08/08357361356356+0.28%14,670--3.52%--
08/07360362353355-0.84%17,860--4.05%--