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
12/283,3153,3503,2803,330-0.3%288,200--9.09%--
12/273,4003,4003,3303,340-1.18%251,400--9.29%--
12/263,3503,4103,3303,380-0.59%265,600--8.75%--
12/253,4453,4853,3553,400-3.27%356,200--8.7%--
12/213,5803,5853,5003,515-1.82%192,600--5.99%--
12/203,5753,6153,5703,580-0.69%130,700--4.64%--
12/193,6403,6553,5753,605-0.96%190,300--4.6%--
12/183,6053,6603,5503,640+0.41%267,100--4.21%--
12/173,6203,6603,6153,625+0.14%125,900--5.25%--
12/143,6603,6803,6103,620-0.69%140,700--6.1%--
12/133,6503,6603,6153,645-0.14%191,700--6.15%--
12/123,7153,7303,6303,650-1.62%183,500--6.75%--
12/113,7403,7653,6953,710-0.8%105,700--5.91%--
12/103,7803,7803,7303,740-1.06%90,300--5.75%--
12/073,8253,8353,7603,780-0.66%85,400--5.36%--
12/063,8603,8903,7903,805-0.13%161,300--5.32%--
12/053,7653,8253,7653,810+0.26%96,400--5.79%--
12/043,7853,8303,7753,800-0.91%197,500--6.54%--
12/033,7753,9853,6803,835+2.27%379,300--6.23%--
11/303,8003,8553,7403,750-2.34%639,0002188億1115万-8.83%12.962.15
11/293,8203,8453,7603,840-0.13%225,100--7.2%--
11/283,8803,8853,8253,845-0.39%161,700--7.59%--
11/273,7453,8703,7353,860+4.04%262,300--7.63%--
11/263,7203,7403,6653,710-1.2%247,300--11.56%--
11/223,8203,8253,7303,755-1.57%276,600--10.85%--
11/213,8953,8953,8053,815-1.8%187,900--9.87%--
11/203,9353,9503,8653,885+0.13%187,700--8.55%--
11/193,8503,9153,8353,880+2.51%221,500--8.83%--
11/163,9503,9753,7503,785-2.45%641,500--11.19%--
11/154,0504,0603,8453,880-7.95%798,900--9.18%--
11/144,1004,2754,0804,215+2.18%351,500--1.52%--
11/134,3904,3954,0904,125-3.62%576,100--3.46%--
11/124,3054,3304,2204,280-1.61%186,100-+0.09%--
11/094,3104,3654,2404,350+0.23%227,500-+1.9%--
11/084,3354,3804,3054,340-1.25%151,900-+1.95%--
11/074,3904,4354,3304,395+0.34%163,300-+3.61%--
11/064,3304,3904,2954,380+0.69%132,200-+3.67%--
11/054,3604,3754,3204,350-0.68%128,500-+3.28%--
11/024,4204,4904,3654,380-0.79%168,600-+4.19%--
11/014,4254,4404,3804,415+0.11%142,900-+5.37%--
10/314,3904,4204,3704,410+1.15%132,200-+5.68%--
10/304,4054,4604,3454,360-1.36%280,500-+4.88%--
10/294,3804,4604,3454,420+0.45%152,600-+6.74%--
10/264,4004,4854,3654,400+0.34%262,300-+6.72%--
10/254,4254,4604,3654,385-0.34%186,000-+6.79%--
10/244,2904,4204,2454,400+2.56%405,800-+7.66%--
10/234,2604,3004,2154,290+0.59%191,800-+5.46%--
10/224,1004,2704,0904,265+2.9%217,000-+5.18%--
10/194,2904,3304,1204,145-3.27%295,700-+2.4%--
10/184,1954,3054,1654,285+2.51%304,800-+5.91%--
10/174,0904,1904,0754,180+2.2%175,900-+3.57%--
10/164,0254,0954,0204,090+1.61%93,000-+1.49%--
10/154,0504,0653,9654,025-0.37%157,300-+0.02%--
10/124,0504,1053,9804,040-0.62%175,300-+0.47%--
10/114,0204,0803,9704,065+0.12%184,100-+1.17%--
10/104,1454,1704,0304,060-2.99%188,400-+1.27%--
10/094,1304,2104,1254,185+2.07%272,900-+4.55%--
10/054,0004,1103,9804,100+1.23%186,100-+2.68%--
10/043,9954,0803,9954,050+1.76%142,400-+1.63%--
10/033,9254,0253,9203,980+0.51%165,700-0%--
10/024,0904,1303,9553,960-2.58%207,100--0.43%--
10/014,1304,1304,0054,065-1.69%133,500-+2.14%--
09/284,0304,1404,0304,135+2.48%234,100-+3.89%--
09/274,0004,0453,9854,035+0.88%117,200-+1.46%--
09/263,9454,0153,9454,0000%73,500-+0.55%--
09/253,9454,0053,9354,000+0.88%85,200-+0.35%--
09/243,9903,9903,9253,965-0.25%57,000--0.58%--
09/213,9204,0203,9153,975+0.38%136,000--0.43%--
09/203,9504,0003,9503,960+0.76%138,600--0.95%--
09/193,9053,9903,8703,930+0.64%228,300--1.9%--
09/183,9603,9803,8953,905-1.51%218,500--2.81%--
09/144,0854,1003,9353,965-3.17%290,800--1.56%--
09/134,1304,1554,0754,095-0.12%190,700-+1.69%--
09/124,0404,1254,0254,100+1.86%268,000-+1.96%--
09/114,0304,0303,9804,025-0.37%80,000-+0.35%--
09/103,9204,0403,9054,040+2.41%155,500-+0.85%--
09/074,0004,0603,9303,945-0.25%152,900--1.33%--
09/063,9003,9803,9003,9550%142,600--0.9%--
09/053,8353,9603,8353,955+2.99%190,200--0.73%--
09/043,9153,9153,8203,840-2.04%124,000--3.47%--
09/033,9203,9553,8803,9200%91,400--1.36%--
08/313,8603,9653,8553,920+0.64%136,300--1.18%--
08/303,9003,9353,8803,895-1.27%130,400--1.64%--
08/293,8854,0503,8803,945+1.28%315,200--0.2%--
08/283,9853,9853,7853,895-3.47%648,900--1.19%--
08/274,0654,0754,0304,035-0.74%113,400-+2.59%--
08/244,0504,0954,0254,0650%188,000-+3.67%--
08/234,0654,1054,0354,065+0.12%195,000-+4.02%--
08/224,1854,2004,0304,060-3.1%311,500-+4.37%--
08/214,0854,2304,0754,190+3.08%317,600-+8.21%--
08/204,0704,1204,0604,065+0.37%165,000-+5.56%--
08/174,1004,1204,0304,050-1.7%266,500-+5.66%--
08/164,2004,2404,1054,120-1.44%220,200-+8.19%--
08/154,2104,2904,1354,180-0.71%256,900-+10.52%--
08/144,1804,2204,1554,210+1.08%241,500-+12.21%--
08/133,9904,1653,9754,165+5.44%318,600-+11.87%--
08/103,9103,9803,8853,950+0.64%225,200-+6.87%--
08/093,8353,9303,8303,925+1.68%122,300-+6.66%--
08/083,9053,9203,8403,860-0.77%156,700-+5.18%--
08/073,8553,8953,8453,890+1.17%154,100-+6.17%--