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
12/28560561546558+1.45%1,160,700-+9.84%--
12/275535635365500%1,964,100-+8.91%--
12/26515553515550+6.38%2,035,800-+9.34%--
12/25507519503517+3.4%1,632,100-+3.4%--
12/21502505496500+0.4%1,402,500-+0.2%--
12/204985084954980%1,352,300-0%--
12/19495500492498+0.81%1,124,000-0%--
12/18496500494494-0.2%853,400--0.6%--
12/17497500491495+1.23%782,600--0.4%--
12/14492497486489-2%848,400--1.81%--
12/13505505497499-0.99%826,800-0%--
12/12509510501504-0.98%938,200-+0.8%--
12/11507510506509+0.79%696,400-+1.8%--
12/10509509504505+0.6%568,300-+0.6%--
12/07508509500502-1.95%855,100--0.2%--
12/06508514507512+1.19%1,191,500-+1.39%--
12/055045135025060%683,200--0.2%--
12/04493508486506+1.81%880,100--0.59%--
12/03504505489497-1%998,400--2.74%--
11/30515518501502-2.14%817,700--2.14%--
11/29508519506513+0.79%789,600--0.39%--
11/28507511502509+0.79%701,100--1.36%--
11/27493508493505+2.43%976,900--2.32%--
11/26498499490493+0.41%688,600--4.83%--
11/22493497485491+0.61%742,300--5.58%--
11/21505508483488-2.01%1,096,400--6.33%--
11/20481502478498+4.84%1,484,900--4.6%--
11/19480483472475-1.04%750,400--9.18%--
11/16482485478480-0.62%783,300--8.22%--
11/15483485478483-1.23%656,400--8%--
11/14484489476489+1.24%774,700--7.21%--
11/13490490479483-2.03%1,520,300--8.52%--
11/12512513491493-4.27%913,600--7.16%--
11/09511516509515-0.39%552,700--3.74%--
11/08517524512517-0.39%951,400--3.54%--
11/07522530516519-0.19%1,211,600--3.35%--
11/06529530515520-3.35%1,230,900--3.17%--
11/05514553507538-1.1%2,340,000-0%--
11/02556556536544-0.91%971,300-+1.12%--
11/01560560546549-1.61%815,700-+2.04%--
10/31557564550558+1.27%930,000-+3.72%--
10/30567573549551-1.61%1,227,000-+2.61%--
10/29547563547560+2.94%1,371,900-+4.48%--
10/26548550541544-0.73%816,700-+1.87%--
10/25551553543548-0.72%1,071,700-+2.81%--
10/24538557537552+2.99%1,831,800-+3.95%--
10/23538539530536+1.52%515,300-+0.94%--
10/22526535524528-1.31%563,700--0.38%--
10/19513537510535+4.9%1,267,500-+0.94%--
10/18519520508510-1.73%717,900--3.59%--
10/17525528512519-0.95%1,405,100--1.89%--
10/16499526493524+6.72%1,160,900--0.95%--
10/15509512487491-3.91%1,631,200--6.83%--
10/12533539505511-3.4%1,525,700--3.04%--
10/11531545525529-1.49%1,295,400-+0.76%--
10/10550567536537-3.07%1,339,200-+2.68%--
10/09577589552554-3.82%1,270,500-+6.33%--
10/05568587561576+2.67%1,512,800-+11.41%--
10/04538564537561+6.05%1,208,800-+9.36%--
10/03522532513529+0.57%674,000-+3.73%--
10/02541542525526-3.13%625,900-+3.75%--
10/01526543524543+2.45%661,600-+7.52%--
09/28545545528530-2.75%609,200-+5.37%--
09/27555563536545-0.55%1,159,200-+8.78%--
09/26532549532548+2.43%837,400-+10.04%--
09/25530535522535+1.33%730,500-+8.08%--
09/24520533519528+2.52%817,000-+7.32%--
09/21501524497515+1.58%1,089,000-+5.32%--
09/20515520505507-2.12%786,000-+4.11%--
09/19524525511518-2.08%896,000-+6.8%--
09/18527529522529+1.34%789,400-+9.52%--
09/14532533519522-0.95%859,600-+8.98%--
09/13516530514527+1.15%1,136,900-+10.71%--
09/12506522506521+3.58%1,016,900-+10.15%--
09/11519522502503-1.95%974,200-+7.02%--
09/10496513493513+4.91%913,700-+9.85%--
09/07487493485489+2.09%653,600-+5.39%--
09/06467481466479+2.57%502,100-+4.13%--
09/05466468463467-0.85%412,100-+1.97%--
09/04483483466471-1.46%379,300-+3.52%--
09/03480486476478+0.21%401,100-+5.75%--
08/31473480470477+1.06%589,000-+6.24%--
08/30473475464472+0.21%385,500-+5.83%--
08/29463473458471+1.73%527,500-+6.56%--
08/28484486463463-4.73%738,800-+5.71%--
08/27485492482486+1.67%690,200-+11.72%--
08/24474481473478+0.21%485,500-+10.9%--
08/23467482464477+1.71%831,800-+11.45%--
08/224714724654690%367,700-+10.35%--
08/21462475462469+1.52%785,400-+11.14%--
08/20469473460462-0.65%512,900-+10%--
08/17461467458465+1.09%563,500-+11.24%--
08/16458461450460-0.43%566,100-+10.31%--
08/15461467454462+0.87%833,500-+11.33%--
08/14448459447458+2.69%874,400-+10.9%--
08/13446448444446+0.45%330,900-+8.52%--
08/10445446441444-0.45%428,600-+8.29%--
08/09440446439446+1.36%468,500-+9.05%--
08/08443449439440-0.45%856,000-+8.11%--
08/07420445420442+6%1,852,100-+8.6%--