株価チャート

2012/04/23～2012/12/28

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
12/28245245243243-0.41%2,400--1.62%--
12/27245245243244+1.67%400--1.21%--
12/26245245240240-2.04%5,300--2.83%--
12/25246246241245-0.41%3,800--0.81%--
12/212462492412460%23,400--0.4%--
12/20245246245246+0.41%2,400--0.4%--
12/192462462452450%4,100--0.81%--
12/18241246241245+1.24%4,500--1.21%--
12/17246246241242-1.22%2,200--2.42%--
12/14243245243245+1.24%1,100--1.21%--
12/13242245242242-0.41%2,000--2.81%--
12/12245245238243-0.82%9,500--2.41%--
12/112452452402450%14,000--1.61%--
12/10243245243245+0.41%3,800--1.61%--
12/07245246244244+0.41%3,400--2.4%--
12/062442462422430%12,700--3.19%--
12/05246250243243-4.71%22,700--3.19%--
11/302592592552550%1,400-+1.19%--
11/29255255255255+2%200-+1.19%--
11/28251251250250-0.4%300--0.79%--
11/27254254251251-1.57%1,100--0.4%--
11/26255255255255+1.19%500-+1.19%--
11/22252252252252+0.8%500-0%--
11/21249250249250+0.4%400--0.79%--
11/202492492492490%200--1.19%--
11/19249249249249+0.4%800--1.58%--
11/162482482482480%300--1.98%--
11/14248248248248+2.48%100--1.98%--
11/13244245240242-3.97%10,200--4.72%--
11/12252252252252+2.44%100--0.79%--
11/09250250246246-1.6%2,900--3.53%--
11/082502552502500%1,100--1.96%--
11/07259259250250-3.85%9,500--2.34%--
11/06250260250260+3.17%4,700-+1.56%--
11/052502522452520%2,500--1.56%--
11/02251252251252+0.8%800--1.56%--
11/01250250250250+1.63%100--2.72%--
10/31253255245246-5.38%8,000--4.28%--
10/30260260260260+1.96%100-+0.39%--
10/29255255255255-2.67%300--1.92%--
10/22262262262262+1.16%400-+0.38%--
10/17259259259259+3.6%100--0.77%--
10/15250250250250-0.79%300--4.58%--
10/12253253252252-0.4%300--4.55%--
10/11252253252253-2.69%500--4.53%--
10/032522602522600%200--1.89%--
10/01260260260260+2.77%1,200--2.26%--
09/28253253253253+0.8%500--4.89%--
09/26254254251251-1.18%4,100--5.99%--
09/25254254254254+1.6%100--5.22%--
09/20256256250250-2.72%2,500--7.41%--
09/14252258252257-4.1%5,900--5.17%--
09/13268268268268+5.1%100--1.47%--
09/06256256255255-1.54%2,700--6.59%--
08/31265265259259-1.52%1,600--5.47%--
08/30265265263263+1.15%300--4.36%--
08/23262262260260-0.38%2,000--5.11%--
08/172612612612610%100--4.74%--
08/162612612612610%100--5.43%--
08/15261261261261+0.38%100--5.43%--
08/08260260260260-1.89%1,400--6.14%--
08/06265265265265-8.3%300--4.33%--
07/31289289289289+2.12%1,000-+4.33%--
07/30283283283283+2.91%100-+2.54%--
07/242752752752750%100-0%--
07/23289289275275-3.51%300-0%--
07/20285285285285-0.35%200-+3.64%--
07/18286286286286+5.93%200-+4%--
07/17286286270270-1.82%200--1.46%--
07/12275275275275+3.77%1,000-0%--
07/10265265265265+0.76%100--3.64%--
07/06288288263263-8.68%2,600--4.36%--
07/02289289273288+3.23%2,300-+4.35%--
06/29279279279279-3.79%100-+1.09%--
06/28289290288290+3.2%5,000-+5.07%--
06/26281281281281-3.77%200-+2.18%--
06/21276292276292+6.18%1,400-+6.57%--
06/20275275274275-4.84%700-+0.73%--
06/19285289285289+5.09%1,400-+5.47%--
06/18260275260275+8.7%400-+0.73%--
06/15246253246253-4.89%10,100--7.33%--
06/04269269266266-8.9%600--2.92%--
05/31292292292292+4.29%900-+6.57%--
05/30280280280280+3.7%100-+2.19%--
05/282702702702700%500--1.46%--
05/23270270270270+1.89%100--1.46%--
05/22265265265265+1.92%200--3.64%--
05/21265270260260-1.89%10,100--5.8%--
05/18267267265265+0.38%700--3.99%--
05/16260264260264-5.04%3,600--4.35%--
05/15260278260278+1.09%2,400-+0.72%--
05/11278278275275-1.79%300--0.36%--
05/082802802802800%4,000-+1.45%--
05/07280280280280+2.56%1,000-+1.45%--
05/02300300273273-1.8%1,300--1.09%--
05/01296296278278-0.71%2,000-+0.36%--
04/272802802802800%200-+1.08%--
04/26280280280280-1.06%100-+1.45%--
04/24283283283283+5.99%100-+2.91%--
04/23267267267267+0.75%200--2.91%--