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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2012
12/28600601597601-0.33%11,400--3.89%--
12/27599603599603+1.35%26,400--3.42%--
12/26598605593595-6.35%111,000--4.7%--
12/25632635627635+0.74%215,100127億8331万+2.09%7.171.02
12/21633635627630-0.32%42,300-+1.83%--
12/20633636630632-0.16%23,100-+2.65%--
12/19633634628633+0.8%27,600-+3.32%--
12/18631632626628+0.21%25,800-+3.01%--
12/17628630624627+0.05%15,900-+3.47%--
12/14627630626627+0.43%26,100-+3.92%--
12/13612624612624+0.92%21,600-+4.17%--
12/12625629611618-1.59%53,700-+3.75%--
12/11637637625628-1.31%24,900-+5.96%--
12/10630640627637+1.33%103,200-+8.09%--
12/07641643627628-3.58%70,500-+7.59%--
12/06658658649652-0.91%36,900-+12.36%--
12/05662662653658-0.6%51,900-+14.38%--
12/04664666657662+0.76%38,700-+16.08%--
12/03650667646657+1.55%72,300-+16.22%--
11/30650652634647+4.13%82,500-+15.48%--
11/29628637619621+0.98%92,700-+12.09%--
11/28603622600615+2.61%105,600-+11.82%--
11/27600604595599+0.95%38,700-+9.77%--
11/26583602583594+1.77%74,100-+9.53%--
11/22577583575583+0.81%12,300-+8.43%--
11/21579583573579-0.12%18,300-+8.16%--
11/20562582562579+3.15%27,300-+8.9%--
11/19557562553562+1.75%7,800-+6.38%--
11/16560560548552-1.43%14,400-+5.14%--
11/15563565558560-0.53%14,700-+7.07%--
11/14550563550563+2.86%15,600-+8.06%--
11/13550550545547+0.67%23,400-+5.46%--
11/12541547541544+0.43%9,600-+5.16%--
11/09540543537541+0.87%16,800-+4.91%--
11/08533537532537-0.12%9,000-+4.21%--
11/07541541534537+1%8,700-+4.54%--
11/06546546532532-1.42%31,500-+3.5%--
11/05539540527540+3.12%27,900-+5.2%--
11/02524525521523+0.9%10,800-+2.21%--
11/01530533518519-2.87%35,700-+1.3%--
10/31530538530534+0.82%27,000-+4.3%--
10/30527535527530+0.57%32,700-+3.65%--
10/295315315225270%22,200-+3.27%--
10/26516527516527+2.4%14,700-+3.27%--
10/25510514510514+0.85%8,400-+0.85%--
10/24509512509510+0.26%2,100-0%--
10/23513513508509+0.07%6,300--0.46%--
10/22503513503508+0.99%3,300--0.52%--
10/19500503500503+0.4%4,800--1.5%--
10/18491502491501+2.24%9,000--1.89%--
10/17493494490490-0.61%5,400--4.04%--
10/16493494487493-0.34%13,800--3.46%--
10/15499499495495-0.74%3,000--2.94%--
10/12499499487499-1.51%22,200--2.03%--
10/11500506497506+0.86%8,100--0.52%--
10/10507507502502-1.57%9,900--1.18%--
10/09514517509510-0.46%10,500-+0.39%--
10/05516516504512-1.16%13,800-+1.05%--
10/04519519517518+0.19%9,600-+2.44%--
10/03520520517517-0.45%2,100-+2.44%--
10/02509520509520+2.23%7,800-+3.11%--
10/01520521507508-1.93%11,700-+1.06%--
09/285185245175180%17,700-+3.25%--
09/27522522517518-1.14%11,700-+3.46%--
09/26524525522524+1.68%35,400-+4.87%--
09/25512525512516+0.78%8,700-+3.34%--
09/24515517512512-0.84%17,700-+2.74%--
09/21516516513516+0.06%24,600-+4.03%--
09/20517523513516-1.78%25,200-+4.39%--
09/195235305205250%17,700-+6.71%--
09/18523533523525+1.29%36,900-+7.36%--
09/14521524512518-0.19%57,000-+6.65%--
09/13498525498519+4.21%91,800-+7.52%--
09/12492499492498+2.19%15,000-+3.82%--
09/11487493487488-0.14%3,300-+2.02%--
09/10481492478488+1.52%9,300-+2.59%--
09/07479482479481+0.42%5,400-+1.48%--
09/06487487479479-1.64%6,600-+1.27%--
09/05487488486487-0.07%6,600-+3.4%--
09/04488491487487-0.61%12,000-+3.91%--
09/03491491490490-0.2%2,100-+5%--
08/31489498489491-1.07%3,300-+5.66%--
08/30493497493497+1.09%5,400-+7.27%--
08/29487493487491+0.27%9,600-+6.81%--
08/284904904904900%2,700-+6.99%--
08/27492492490490-0.34%11,400-+7.69%--
08/24494494490492-0.41%8,700-+8.54%--
08/23494497494494-0.6%16,800-+9.46%--
08/22497497488497+1.36%15,000-+10.62%--
08/21487500487490+1.31%22,500-+9.87%--
08/20477487473484+3.27%32,100-+8.93%--
08/17470470467468-0.28%9,600-+5.96%--
08/16460472460470+3.22%37,500-+6.5%--
08/15451455450455+1.11%9,300-+3.41%--
08/14447450447450+0.6%1,200-+2.27%--
08/13443450443447+0.9%39,000-+1.9%--
08/104434434434430%600-+0.99%--
08/09445445442443-0.37%3,600-+1.22%--
08/08443445440445+0.75%4,800-+1.6%--
08/07443443442442-0.75%1,800-+0.84%--