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
12/28127,700129,400127,500128,100+0.31%250-+3.91%--
12/27128,000129,000127,500127,700-0.55%228-+3.82%--
12/26127,000128,500126,900128,400+1.5%144-+4.66%--
12/25124,900126,500124,900126,500+1.2%245-+3.38%--
12/21124,400125,000124,400125,000+0.32%194-+2.38%--
12/20123,900124,600123,000124,600+0.56%261-+2.25%--
12/19123,400123,900123,400123,900+0.41%192-+1.91%--
12/18122,900123,500122,900123,400+0.33%206-+1.76%--
12/17122,900123,000122,100123,000+0.33%96-+1.62%--
12/14121,100122,600121,100122,600+0.74%128-+1.42%--
12/13121,200122,000121,100121,700-0.25%125-+0.78%--
12/12121,300122,000121,100122,000+0.33%120-+1.09%--
12/11122,400122,500121,600121,600-0.33%46-+0.86%--
12/10122,500122,700122,000122,000-0.57%60-+1.25%--
12/07122,400122,700121,700122,700+0.33%118-+1.88%--
12/06121,500122,500121,400122,300+0.08%134-+1.62%--
12/05122,000122,200121,700122,2000%68-+1.63%--
12/04121,800122,500121,800122,200-0.24%124-+1.71%--
12/03122,500122,500121,500122,500+0.82%136-+2.07%--
11/30120,500121,700120,000121,5000%165-+1.2%--
11/29121,300121,500120,200121,500+0.25%61-+1.15%--
11/28121,400121,400120,800121,200-0.16%49-+0.84%--
11/27121,900121,900121,200121,400-0.41%93-+0.94%--
11/26122,000122,000121,400121,900-0.08%105-+1.31%--
11/22120,100122,000120,100122,000+0.74%128-+1.38%--
11/21120,300121,100119,500121,100+0.92%122-+0.6%--
11/20120,200120,200119,100120,000-0.17%74--0.35%--
11/19120,800120,800119,600120,200+0.33%81--0.25%--
11/16119,100119,900117,800119,800+0.59%126--0.62%--
11/15116,200119,100116,200119,100+1.19%219--1.22%--
11/14115,900118,000115,900117,700+1.55%94--2.42%--
11/13117,800117,800115,900115,900-1.61%127--3.97%--
11/12119,300119,300115,000117,800-1.17%211--2.54%--
11/09119,500119,600118,500119,200-0.25%96--1.49%--
11/08119,100120,300118,600119,500-0.25%181--1.31%--
11/07119,100119,900119,000119,800+0.59%94--1.13%--
11/06119,600120,000118,800119,100-0.42%125--1.75%--
11/05121,000121,500119,400119,600-0.91%248--1.4%--
11/02120,100120,700119,900120,7000%126--0.53%--
11/01119,200120,700119,200120,700+1.09%180--0.53%--
10/31119,300119,800119,200119,400-0.25%145--1.54%--
10/30120,000120,500119,000119,700+0.59%258--1.27%--
10/29120,000120,400119,000119,000-3.72%577--1.81%--
10/26123,900124,000123,300123,600+0.32%397-+2.01%--
10/25123,500123,600122,900123,200-0.08%310-+1.84%--
10/24122,700123,400122,600123,300+0.33%429-+2.08%--
10/23122,700122,900122,500122,900+0.08%179-+1.96%--
10/22121,000122,800121,000122,800+0.41%197-+2.13%--
10/19122,800122,800122,200122,300-0.49%159-+1.97%--
10/18122,400122,900122,100122,900+0.41%166-+2.72%--
10/17122,000122,400121,500122,400+0.41%169-+2.55%--
10/16121,300121,900120,900121,900+0.49%155-+2.37%--
10/15121,000121,300120,400121,300+0.75%173-+2.11%--
10/12119,900120,400119,900120,400+0.08%194-+1.57%--
10/11119,600120,900119,600120,300+0.5%100-+1.67%--
10/10120,200120,300119,700119,700-0.5%93-+1.34%--
10/09119,500120,700119,500120,300-0.58%138-+2.01%--
10/05121,700121,700120,300121,000-0.41%145-+2.75%--
10/04121,100121,500120,500121,500+0.08%137-+3.33%--
10/03121,000121,400120,500121,400+0.25%148-+3.42%--
10/02121,400121,900121,000121,100-0.08%206-+3.35%--
10/01120,600121,200120,500121,200+0.41%122-+3.59%--
09/28120,000121,700120,000120,700+0.17%226-+3.31%--
09/27119,300120,500118,800120,500+1.43%190-+3.37%--
09/26118,800119,500118,500118,8000%162-+2.17%--
09/25117,800118,800117,800118,800+0.25%107-+2.41%--
09/24118,300118,500117,800118,500+0.17%159-+2.41%--
09/21118,500118,500117,300118,300-0.42%173-+2.5%--
09/20118,500118,800117,600118,800+0.25%87-+3.19%--
09/19117,000118,500117,000118,500+1.28%153-+3.19%--
09/18115,600117,000115,600117,000+1.21%70-+2.17%--
09/14115,200115,900115,200115,600+0.43%81-+1.15%--
09/13115,300115,300114,900115,100+0.09%32-+0.9%--
09/12115,800115,800114,900115,000-0.69%52-+0.98%--
09/11115,800115,800115,000115,800+0.35%54-+1.85%--
09/10115,000116,000114,800115,400+0.44%103-+1.65%--
09/07114,900115,200114,900114,900+0.09%34-+1.36%--
09/06113,600114,800113,600114,800-0.17%64-+1.42%--
09/05114,900115,000112,000115,000-0.09%175-+1.76%--
09/04115,000117,400115,000115,100+0.09%193-+2.04%--
09/03115,800115,900115,000115,000-1.03%149-+2.15%--
08/31116,100116,200115,600116,200-0.26%61-+3.41%--
08/30116,100116,500115,700116,500-0.09%94-+3.87%--
08/29116,000116,600115,700116,600+0.43%90-+4.2%--
08/28116,700116,800116,100116,100-0.6%79-+3.99%--
08/27116,300117,300115,800116,800-0.09%221-+4.81%--
08/24114,900116,900114,400116,900+2.19%170-+5.1%--
08/23114,000114,500113,000114,400+1.24%137-+3.01%--
08/22112,000113,000111,700113,000+0.89%100-+1.84%--
08/21111,600112,000111,600112,000+0.36%52-+0.98%--
08/20112,200112,200111,500111,600+0.54%40-+0.59%--
08/17111,100112,000111,000111,000-0.09%107-+0.05%--
08/16111,500111,500111,000111,100-0.36%51-+0.13%--
08/15110,100111,500110,100111,500+0.9%68-+0.48%--
08/14111,000111,300110,500110,500-0.72%39--0.44%--
08/13111,400111,400110,900111,300+0.91%32-+0.19%--
08/10110,100110,900110,000110,300-0.09%56--0.81%--
08/09110,200110,800110,000110,400+0.09%106--0.83%--
08/08111,400111,400110,100110,300-0.99%81--1.03%--
08/07111,000111,400110,700111,400+0.09%64--0.13%--