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
201310/1, 株式分割 1→100
2012
12/281,2371,2441,2371,240+0.24%4,570,100-+2.56%--
12/271,2421,2431,2361,237-0.24%4,023,900-+2.57%--
12/261,2341,2401,2311,240+0.81%3,020,500-+3.08%--
12/251,2381,2401,2301,230-0.08%3,480,900-+2.59%--
12/211,2311,2411,2231,231+0.41%9,127,200-+3.01%--
12/201,2341,2341,2231,226-0.41%6,873,300-+2.94%--
12/191,2171,2361,2141,231+1.57%8,127,700-+3.62%--
12/181,2051,2181,2031,212+0.92%6,964,700-+2.36%--
12/171,2101,2141,1981,201-0.99%8,832,200-+1.61%--
12/141,2181,2191,2121,213+0.08%8,092,600-+2.8%--
12/131,2201,2201,2121,212-0.08%6,014,100-+2.89%--
12/121,2201,2221,2111,213-0.08%4,263,700-+3.15%--
12/111,2021,2221,2021,214-1.46%7,752,300-+3.41%--
12/101,2211,2371,2141,232+0.74%11,409,400-+5.03%--
12/071,1831,2331,1801,223+3.47%18,831,300-+4.53%--
12/061,1801,1841,1761,182+0.85%5,819,300-+1.2%--
12/051,1671,1771,1661,172+0.26%6,307,500-+0.43%--
12/041,1821,1841,1661,169-1.1%7,216,000-+0.17%--
12/031,1801,1921,1801,182-0.59%6,244,400-+1.37%--
11/301,2051,2061,1891,189-0.67%7,838,000-+1.8%--
11/291,1891,2021,1871,197+0.08%6,282,600-+2.22%--
11/281,2011,2081,1951,196-0.58%5,653,800-+2.05%--
11/271,1981,2171,1961,203+0.75%8,081,200-+2.38%--
11/261,1871,1981,1861,194+1.1%7,928,700-+1.44%--
11/221,1641,1811,1631,181+1.72%7,197,800-+0.08%--
11/211,1641,1671,1561,161+0.17%5,026,900--1.86%--
11/201,1571,1621,1551,159+0.78%6,568,600--2.28%--
11/191,1541,1561,1451,150+0.61%5,615,300--3.36%--
11/161,1291,1431,1281,143+1.33%8,101,900--4.19%--
11/151,1321,1361,1191,128-0.79%12,202,300--5.69%--
11/141,1341,1391,1341,137-0.18%5,118,700--5.25%--
11/131,1441,1441,1351,139-0.87%9,349,400--5.4%--
11/121,1541,1561,1491,149-0.69%7,195,900--4.96%--
11/091,1581,1611,1571,157-0.52%7,058,900--4.62%--
11/081,1731,1741,1631,163-1.27%5,413,900--4.44%--
11/071,1751,1791,1721,178+1.29%7,805,800--3.44%--
11/061,1661,1671,1631,163-0.26%4,230,400--4.91%--
11/051,1661,1691,1611,166+0.26%6,408,700--4.97%--
11/021,1701,1741,1611,163-0.77%10,492,800--5.52%--
11/011,1771,1791,1701,172-0.09%6,975,100--5.18%--
10/311,1781,1791,1691,173+1.38%11,583,000--5.4%--
10/301,1611,1781,1571,157-0.26%14,628,900--7.07%--
10/291,2051,2071,1541,160-6%28,713,700--7.27%--
10/261,2351,2391,2321,234-0.48%4,395,900--1.83%--
10/251,2361,2411,2331,240+0.32%4,736,800--1.51%--
10/241,2481,2511,2361,236-1.67%6,626,400--1.98%--
10/231,2641,2681,2531,257-0.48%3,129,400--0.48%--
10/221,2551,2641,2531,263+0.24%3,529,300--0.08%--
10/191,2611,2651,2571,2600%3,700,400--0.4%--
10/181,2561,2631,2511,260+0.4%3,762,700--0.47%--
10/171,2501,2561,2461,255+0.64%4,801,400--0.95%--
10/161,2321,2501,2311,247+1.96%6,022,900--1.66%--
10/151,2281,2301,2151,223-0.33%7,475,300--3.78%--
10/121,2321,2361,2251,227-0.16%6,163,100--3.69%--
10/111,2371,2451,2271,229-0.65%8,128,200--3.68%--
10/101,2411,2461,2371,237-0.64%4,199,800--3.36%--
10/091,2521,2571,2451,245-0.56%4,613,400--2.96%--
10/051,2581,2581,2501,252-0.4%4,103,600--2.72%--
10/041,2521,2621,2491,257+0.48%3,792,400--2.63%--
10/031,2601,2621,2431,251-0.24%7,465,800--3.47%--
10/021,2621,2641,2521,254-0.95%7,810,200--3.54%--
10/011,2651,2741,2591,2660%5,119,300--2.91%--
09/281,2741,2751,2601,266-0.63%6,918,600--3.28%--
09/271,2821,2931,2711,274+0.31%7,285,000--2.9%--
09/261,2641,2751,2631,270-2.91%8,095,700--3.5%--
09/251,3081,3101,3001,308+0.23%7,003,300--0.83%--
09/241,2981,3091,2971,305+0.62%4,946,900--1.21%--
09/211,3021,3031,2971,297+0.15%5,979,100--1.89%--
09/201,2881,2961,2861,295+0.94%8,516,700--2.12%--
09/191,2921,2951,2811,283-0.62%7,730,300--3.1%--
09/181,2941,2951,2861,291+0.39%7,933,800--2.64%--
09/141,2841,2881,2801,286+0.55%8,202,300--3.09%--
09/131,2801,2841,2781,279-0.23%4,823,500--3.69%--
09/121,2831,2861,2781,282-0.23%6,306,200--3.61%--
09/111,2921,2931,2781,285-0.77%7,475,300--3.53%--
09/101,3031,3041,2921,295-0.84%4,342,600--2.92%--
09/071,3201,3221,2961,306+0.46%6,041,400--2.17%--
09/061,3051,3081,2961,300+0.08%3,264,700--2.62%--
09/051,3081,3091,2981,299-1.07%3,972,400--2.7%--
09/041,3341,3351,3081,313-0.98%5,244,500--1.65%--
09/031,3321,3391,3251,326-0.45%3,713,100--0.67%--
08/311,3521,3531,3321,332-2.13%5,372,300--0.15%--
08/301,3631,3661,3561,361-0.37%2,576,000-+2.18%--
08/291,3591,3681,3551,366+0.52%3,313,900-+2.78%--
08/281,3691,3691,3571,359-0.44%4,833,200-+2.57%--
08/271,3701,3721,3631,365-0.36%2,565,000-+3.25%--
08/241,3561,3711,3511,370+0.59%5,726,900-+3.79%--
08/231,3601,3671,3591,362+0.07%4,321,000-+3.34%--
08/221,3571,3611,3541,361+0.67%3,487,900-+3.34%--
08/211,3461,3551,3441,352+0.6%3,479,600-+2.74%--
08/201,3381,3501,3361,344+0.52%4,162,300-+2.21%--
08/171,3271,3401,3261,337+0.91%4,703,700-+1.75%--
08/161,3291,3301,3211,325+0.08%3,162,900-+0.84%--
08/151,3261,3291,3191,324-0.15%3,288,100-+0.76%--
08/141,3181,3271,3131,326+0.68%3,102,300-+0.84%--
08/131,3261,3271,3131,317-0.45%2,920,800-+0.15%--
08/101,3291,3291,3171,323-0.38%3,604,700-+0.61%--
08/091,3201,3281,3161,328+0.76%4,417,000-+0.99%--
08/081,3331,3341,3131,318-1.13%6,031,200-+0.15%--
08/071,3311,3351,3251,333+1.14%4,519,200-+1.21%--