株価チャート

2012/06/20～2012/12/28

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
12/28508520500515-0.58%2,100--0.58%--
12/27517518517518-1.33%200-0%--
12/26490525490525+2.14%3,200-+1.55%--
12/25511516500514+2.59%10,100--0.19%--
12/21513513501501-2.15%5,900--2.53%--
12/20507512500512-0.19%2,300--0.19%--
12/19515515513513+0.59%1,300-+0.2%--
12/18500517500510+1.59%5,600--0.2%--
12/175025025025020%400--1.57%--
12/14502502502502+1.01%1,800--1.57%--
12/13505505497497-1.97%300--2.55%--
12/12488507488507+1.81%2,800--0.78%--
12/11511513470498-5.86%24,500--2.35%--
12/10518529513529+2.72%2,800-+3.52%--
12/07510515510515-1.9%4,400-+1.18%--
12/06525525525525+2.94%2,000-+3.14%--
12/05515530500510-2.86%11,300-+0.39%--
12/04518525518525+1.35%1,100-+3.55%--
12/03508518500518-3.72%8,400-+2.37%--
11/30540540500538-0.37%8,900-+6.53%--
11/29520540520540+0.93%2,100-+7.36%--
11/28520535520535+0.94%3,500-+6.57%--
11/27510537500530-1.85%11,600-+5.79%--
11/26540540510540+1.89%13,600-+8%--
11/22518530515530+2.32%8,500-+6.43%--
11/21520520496518+3.6%4,900-+4.02%--
11/20489508487500+5.26%9,200-+0.6%--
11/16475475475475-0.63%1,200--4.43%--
11/14478478478478-1.24%200--4.21%--
11/12484484484484+1.26%200--3.01%--
11/09478478478478-0.42%200--4.59%--
11/07490490480480-5.51%2,600--4.38%--
11/06493508489508+1.6%3,400-+0.99%--
11/02500500500500-0.4%100--0.6%--
11/015025025025020%100--0.2%--
10/315055054945020%600--0.4%--
10/30497502491502-0.99%800--0.4%--
10/26507507507507+3.47%4,100-+0.4%--
10/25510510490490-5.04%3,200--2.97%--
10/24498516490516+5.31%1,000-+1.78%--
10/234944984904900%900--3.54%--
10/22490490490490-1.61%500--3.73%--
10/19498498498498+0.61%100--2.16%--
10/18490495489495+0.61%3,000--2.94%--
10/17507507492492-2.96%400--3.53%--
10/16525525485507+0.4%4,000--0.59%--
10/15506506505505-0.2%500--1.17%--
10/10506506506506-0.39%100--0.98%--
10/055085085085080%100--0.59%--
10/034985084985080%400--0.78%--
10/025085085085080%400--0.97%--
10/01496508496508+0.4%300--0.78%--
09/28493506493506+2.85%900--1.17%--
09/27496496492492-4.65%500--3.72%--
09/26516516516516+1.98%4,100-+0.98%--
09/25511511502506+1%3,600--0.98%--
09/24501501501501-3.47%300--1.96%--
09/20510519500519+1.76%1,000-+1.37%--
09/19506510506510+0.2%1,700--0.2%--
09/18485509485509+1.8%1,300--0.2%--
09/14510520500500-5.12%800--1.77%--
09/13510527507527-0.38%1,700-+3.74%--
09/105035295035290%1,100-+4.55%--
09/075295295295290%10,000-+4.96%--
09/04529529529529-0.19%100-+5.17%--
09/03526530526530+8.16%200-+5.79%--
08/31519520490490-3.92%3,200--1.8%--
08/30500510500510+2%1,000-+2%--
08/295005005005000%100-+0.2%--
08/28500500500500-3.85%100-+0.2%--
08/27520520520520+0.39%4,100-+4.42%--
08/24520520515518+1.57%2,300-+4.23%--
08/23520520510510-3.77%2,800-+2.82%--
08/22500530500530+2.12%1,300-+7.07%--
08/21500520500519+3.8%1,700-+5.27%--
08/20498500498500+2.04%900-+1.83%--
08/09480490477490+0.41%1,300--0.2%--
08/08483488483488-2.59%300--0.61%--
08/02503503501501-0.4%1,400-+2.04%--
08/01503503503503-3.27%500-+2.86%--
07/31520520520520-0.95%1,800-+6.34%--
07/30529529525525+7.36%5,100-+7.58%--
07/27476489476489+1.45%1,000-+0.41%--
07/264824824774820%4,800--1.03%--
07/25480482480482+0.42%3,200--1.23%--
07/244804804804800%100--1.64%--
07/234804804804800%300--1.84%--
07/18480480480480-1.64%200--2.04%--
07/134764884704880%1,600--0.2%--
07/09466488466488-0.41%600--0.2%--
07/04490490490490-1.61%100-+0.2%--
07/034904984854980%800-+1.84%--
07/02498498498498+1.63%200-+2.05%--
06/29490490490490+0.2%100-+0.41%--
06/274754894754890%300-+0.2%--
06/26489489489489+1.66%4,300-+0.2%--
06/25488488480481-1.43%3,000--1.43%--
06/22476488476488+1.67%1,200--0.2%--
06/21481481480480-0.41%400--1.84%--
06/20480499465482-3.6%11,000--1.63%--