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
12/2823242121-4.55%3,064,600-+5%--
12/2720231922+15.79%4,215,100-+4.76%--
12/2618201819+5.56%1,199,000--9.52%--
12/25191918180%423,800--14.29%--
12/2119201818-10%605,900--14.29%--
12/20202019200%468,200--4.76%--
12/1919201920+5.26%459,700--4.76%--
12/18192018190%658,500--9.52%--
12/17192018190%453,600--13.64%--
12/1419201819-5%690,700--13.64%--
12/13202018200%1,410,700--9.09%--
12/1218201720+17.65%2,474,000--9.09%--
12/1118191617-5.56%3,814,800--22.73%--
12/1019201818-5.26%1,136,600--21.74%--
12/0720201919-5%1,690,500--17.39%--
12/06202120200%220,500--13.04%--
12/0521212020-9.09%522,000--13.04%--
12/04222220220%1,439,700--4.35%--
12/0323232122-4.35%1,287,100--4.35%--
11/30232322230%181,200-0%--
11/29232322230%187,400-0%--
11/2823242223-4.17%384,800-0%--
11/2723242224+4.35%574,000-+4.35%--
11/2622252223+4.55%1,612,000-0%--
11/2223232222-4.35%684,000--8.33%--
11/21232322230%565,400--4.17%--
11/20232422230%181,300--4.17%--
11/19232422230%397,100--4.17%--
11/16232422230%445,000--4.17%--
11/15232423230%199,500--4.17%--
11/1424242323-4.17%231,300--4.17%--
11/1324252424-4%463,900-0%--
11/1223252325+4.17%323,900-+4.17%--
11/09242423240%226,500-0%--
11/08242524240%454,300-0%--
11/0723252324+4.35%595,000-0%--
11/06232423230%665,300--4.17%--
11/0523242323-4.17%105,400--4.17%--
11/02242423240%120,900-0%--
11/0123242324+4.35%356,500-0%--
10/3122242223+4.55%364,900--4.17%--
10/3023232222-4.35%278,700--8.33%--
10/29232422230%533,800--4.17%--
10/2623242323-4.17%323,300--4.17%--
10/25242423240%78,100-0%--
10/2424252324-4%50,300-0%--
10/2324252325+4.17%158,500-+4.17%--
10/2224252324-4%321,200-0%--
10/1924252425+4.17%198,000-+4.17%--
10/1823252324+4.35%375,400-0%--
10/17232423230%134,100--4.17%--
10/16222422230%158,500--4.17%--
10/1522242223+4.55%117,800--4.17%--
10/1223242222-4.35%402,000--8.33%--
10/11232423230%240,000--4.17%--
10/1025252323-8%501,400--4.17%--
10/09252624250%508,300-+4.17%--
10/0524252325+4.17%226,800-+4.17%--
10/0424262324+4.35%839,600-0%--
10/03232422230%176,400--4.17%--
10/02232423230%428,600--4.17%--
10/0125262323-8%951,000--4.17%--
09/28262625250%598,500-+4.17%--
09/27262725250%281,800-0%--
09/2628282525-10.71%1,508,600-0%--
09/2527292628-3.45%1,332,300-+12%--
09/2426292629+11.54%1,079,800-+16%--
09/2125272526+4%1,149,700-+4%--
09/20242524250%346,300-0%--
09/1923252325+4.17%971,700-0%--
09/1823242224+4.35%188,400--4%--
09/14232422230%106,000--8%--
09/13222422230%653,400--8%--
09/12232422230%278,100--8%--
09/11232322230%90,900--11.54%--
09/1024242223-4.17%447,800--11.54%--
09/0723242224+9.09%460,100--11.11%--
09/06222321220%571,700--18.52%--
09/0522232222-4.35%790,200--18.52%--
09/04232422230%481,600--17.86%--
09/0324252323-4.17%533,100--17.86%--
08/31242523240%338,600--14.29%--
08/3025252324-4%1,378,400--14.29%--
08/2925262525-3.85%209,600--13.79%--
08/28262725260%184,600--10.34%--
08/27262726260%207,600--10.34%--
08/2426272626-3.7%119,500--10.34%--
08/2326272527+3.85%314,600--10%--
08/22262725260%578,300--13.33%--
08/2126272626-3.7%537,600--13.33%--
08/20272827270%438,700--10%--
08/1728282727-3.57%237,600--12.9%--
08/1626282628+7.69%629,800--9.68%--
08/1526272526-3.7%855,400--16.13%--
08/1428282627-3.57%1,111,500--12.9%--
08/13282927280%991,300--9.68%--
08/1033332828-15.15%5,037,500--9.68%--
08/0932333133+3.13%637,500-+3.13%--
08/0831333032+3.23%1,941,600-0%--
08/0732323131-3.13%339,500--3.13%--