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
12/28612613591603-1.95%32,200-+8.45%--
12/27624632612615-1.44%33,100-+11.41%--
12/26627628611624-0.48%47,100-+14.08%--
12/25643644625627+2.28%57,800-+15.68%--
12/21627640593613-1.45%59,500-+14.15%--
12/20619641610622+1.14%69,400-+16.92%--
12/19602620598615+3.36%57,400-+16.7%--
12/18565619564595+7.01%83,100-+14.2%--
12/17562562555556+0.18%22,800-+7.75%--
12/14557560555555-0.54%29,800-+8.19%--
12/13556559555558+0.54%22,900-+9.41%--
12/12559559552555-0.89%28,000-+9.47%--
12/11566569555560+0.18%49,100-+10.89%--
12/10550562547559+6.07%103,400-+11.35%--
12/07527532527527+0.19%11,600-+5.61%--
12/06520526517526+1.15%17,700-+5.62%--
12/05514521512520+1.17%11,200-+4.63%--
12/04510520510514+0.78%14,000-+3.84%--
12/03509515507510+1.39%15,600-+3.24%--
11/305095095035030%3,500-+1.82%--
11/29511512499503-1.76%18,900-+2.03%--
11/28510512502512+0.39%7,200-+3.85%--
11/27505511504510+0.99%10,000-+3.66%--
11/26508510503505-0.98%9,000-+2.64%--
11/22509510506510+0.99%13,500-+3.87%--
11/21500505497505+0.8%7,800-+2.85%--
11/20500504495501+0.4%29,800-+2.24%--
11/19499499497499+0.4%6,800-+2.04%--
11/16497497491497+1.02%3,900-+1.84%--
11/15486495482492+3.14%8,400-+1.03%--
11/14472478472477-0.21%1,700--1.85%--
11/13473483470478+0.21%5,800--1.44%--
11/12479479475477-0.42%3,600--1.65%--
11/09481483479479-0.62%4,200--1.24%--
11/08482482481482-0.62%2,600--0.62%--
11/074854854834850%1,900-0%--
11/06488488484485-0.82%500-+0.21%--
11/05485489485489-1.81%2,100-+1.03%--
11/024984984884980%4,200-+2.89%--
11/01488498488498+2.26%1,800-+2.89%--
10/31472488472487+3.4%5,900-+0.62%--
10/30496496471471-5.23%8,300--2.69%--
10/29498499496497-0.2%4,300-+2.47%--
10/26498498495498-0.2%6,800-+2.68%--
10/25495499492499+1.01%1,200-+2.89%--
10/24485494483494+0.2%3,500-+2.07%--
10/23499499490493-1%8,000-+1.86%--
10/22490498490498+0.61%8,100-+2.89%--
10/19494495492495+0.41%15,200-+2.48%--
10/18488493488493+1.23%9,500-+2.28%--
10/174874884844870%3,200-+1.25%--
10/16473487468487+3.62%4,500-+1.67%--
10/15471473464470+0.43%5,000--1.67%--
10/12465472465468+0.86%2,100--1.89%--
10/11463471462464-0.22%3,900--2.73%--
10/10464468464465-1.06%4,100--2.52%--
10/09482482470470-0.63%5,300--1.47%--
10/05483483473473-0.42%1,800--0.84%--
10/04476477475475-0.84%2,500--0.42%--
10/03493493479479+0.21%6,400-+0.42%--
10/02485485478478+0.21%2,000-+0.21%--
10/01484484476477-2.85%3,700-0%--
09/28494495489491+0.2%2,900-+2.72%--
09/27495495488490-1.61%6,800-+2.51%--
09/26476498471498+2.89%7,700-+4.18%--
09/25490490483484-1.43%3,700-+1.26%--
09/24497497488491-1.6%3,000-+2.72%--
09/214984994954990%11,800-+4.39%--
09/20498499492499+1.42%20,800-+4.39%--
09/19492494485492+0.41%6,900-+3.14%--
09/18486491480490+1.66%5,800-+2.94%--
09/14479486475482+1.69%14,600-+1.47%--
09/13471474468474+0.64%1,200-0%--
09/12464471464471+1.95%3,300--0.63%--
09/11452462452462+0.87%3,500--2.33%--
09/10453458453458+1.33%1,100--3.17%--
09/07452468445452+0.22%11,700--4.44%--
09/06459459450451-1.74%3,000--4.65%--
09/05459460450459+0.22%3,500--2.96%--
09/04461467458458-1.72%5,700--2.97%--
09/03476476466466-0.85%2,700--1.27%--
08/31474474470470-0.84%700--0.21%--
08/30472478472474-1.04%1,300-+0.64%--
08/29480480475479+0.42%1,400-+1.91%--
08/28481485475477-2.45%3,800-+1.71%--
08/27493493489489+0.82%400-+4.49%--
08/24495495485485-2.02%3,900-+3.85%--
08/23492495485495+1.02%11,700-+6.22%--
08/22488492470490-0.61%9,300-+5.15%--
08/21489500488493+0.2%7,100-+6.02%--
08/20500500486492-1.4%14,000-+6.03%--
08/17495499485499+0.2%11,100-+8.01%--
08/16478498475498+6.87%14,000-+8.03%--
08/15465467460466-0.43%5,100-+1.3%--
08/14463468452468+1.74%4,100-+1.74%--
08/13461465460460-0.22%4,300-0%--
08/10466476461461-1.07%3,700-+0.22%--
08/09467467457466-0.21%1,000-+1.08%--
08/08464467458467+0.65%3,200-+1.3%--
08/07453468453464+3.11%3,100-+0.65%--