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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2012
12/28148159145149+6.43%1,061,092-+33.04%--
12/27137177136140+8.53%3,104,164-+27.27%--
12/26127137125129+4.88%325,443-+19.44%--
12/25130131120123-4.65%285,671-+14.95%--
12/211331351261290%175,098-+21.7%--
12/20132139129129-4.44%320,196-+22.86%--
12/19126140124135+7.14%748,369-+31.07%--
12/18127149123126-9.35%1,298,588-+24.75%--
12/17111151111139+36.27%3,221,523-+39%--
12/14105107100102-3.77%190,013-+4.08%--
12/13106109103106+1.92%191,191-+8.16%--
12/129911899104+5.05%766,462-+6.12%--
12/119910199990%28,504-+1.02%--
12/109910098990%31,786-+1.02%--
12/071021029999-2.94%77,288-+1.02%--
12/069810297102+4.08%127,728-+4.08%--
12/05989997980%17,587--1.01%--
12/0497989698+1.03%33,052--1.01%--
12/0398999797-2.02%42,027--2.02%--
11/3098999799+1.02%15,560-0%--
11/29979997980%18,023--2%--
11/28989997980%33,964--2%--
11/2799999898-1.01%11,073--2.97%--
11/2698999799+1.02%45,250--1.98%--
11/221001009898-2%64,566--2.97%--
11/2110110199100-0.99%54,637--0.99%--
11/2010010398101+2.02%137,075-+1%--
11/191021039999-1.98%141,168-0%--
11/169610795101+6.32%591,529-+3.06%--
11/15991009595+1.06%76,244--3.06%--
11/14851048494+10.59%636,756--3.09%--
11/1390918585-6.59%138,184--12.37%--
11/1299999191-7.14%144,304--6.19%--
11/0998999798-1.01%64,774-+2.08%--
11/08991009799-1%108,759-+3.13%--
11/07102102100100-2.91%129,642-+5.26%--
11/06102106100103-0.96%164,929-+8.42%--
11/0510010699104+4%143,821-+10.64%--
11/02102104100100-1.96%99,942-+7.53%--
11/01103106101102-5.56%393,425-+10.87%--
10/31106114103108+1.89%334,43310億8266万+18.68%0.324.23
10/309912098106+4.95%994,179-+16.48%--
10/29105105100101-2.88%173,180-+12.22%--
10/26112114104104-7.96%336,004-+15.56%--
10/25115119107113-1.74%480,715-+26.97%--
10/24110127110115+7.48%1,345,653-+29.21%--
10/239512595107+11.46%2,016,842-+21.59%--
10/221051129496-12.73%885,834-+7.87%--
10/198311282110+34.15%1,422,612-+23.6%--
10/1883838082-1.2%94,126--8.89%--
10/1783848283+1.22%47,492--8.79%--
10/16828381820%48,494--10.87%--
10/15828481820%43,385--11.83%--
10/12838482820%33,038--12.77%--
10/11828481820%40,765--13.68%--
10/1083848282-2.38%64,432--15.46%--
10/0983858384-1.18%52,831--14.29%--
10/0584878385+2.41%140,587--15%--
10/04838582830%47,528--17%--
10/0382848283-2.35%105,579--17%--
10/0280908085+6.25%438,081--15%--
10/0182848080-1.23%103,373--20%--
09/2882828081-2.41%88,152--19%--
09/2786888283-5.68%205,270--17%--
09/26878986880%67,527--12.87%--
09/2591928888-2.22%107,201--12.87%--
09/2489918690-1.1%145,769--10.89%--
09/2196979191-6.19%190,486--9%--
09/201021029797-5.83%204,374--3%--
09/19104104101103+0.98%166,811-+3%--
09/189910597102-12.82%579,893-+3.03%--
09/14117124113117+4.46%709,056-+19.39%--
09/13110120108112+0.9%344,100-+15.46%--
09/12110114108111-1.77%233,233-+15.63%--
09/11113123108113+3.67%530,365-+18.95%--
09/10115118109109-7.63%266,815-+15.96%--
09/07120127112118+9.26%803,030-+26.88%--
09/061071341041080%1,861,690-+17.39%--
09/05118121105108-5.26%603,276-+18.68%--
09/04130139111114-10.94%901,358-+26.67%--
09/03134164122128+12.28%2,876,141-+45.45%--
08/318411484114+35.71%1,514,045-+31.03%--
08/30848582840%28,603--1.18%--
08/2982858084+1.2%41,459--1.18%--
08/2887888283-4.6%63,488--2.35%--
08/2789908787-2.25%27,739-+3.57%--
08/2487898789+1.14%25,004-+5.95%--
08/2389918788-1.12%38,925-+4.76%--
08/2287918789+1.14%42,185-+5.95%--
08/21919285880%113,486-+6.02%--
08/2084998388+3.53%568,677-+4.76%--
08/17848683850%33,868-+1.19%--
08/1683858285+2.41%44,990-+1.19%--
08/1584858283+1.22%45,264--1.19%--
08/1483848282-1.2%16,531--3.53%--
08/1383868083-3.49%58,668--3.49%--
08/10868985860%28,607--1.15%--
08/0989898486-2.27%45,511--3.37%--
08/0892928888-1.12%42,848--2.22%--
08/0790918589-3.26%120,438--3.26%--