株価チャート

2012/08/03～2012/12/28

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
12/28292296292296+0.68%7,800--1.33%--
12/272912942902940%6,000--2%--
12/26292294289294-6.37%41,600--2%--
12/25304314303314+3.63%58,800-+5.02%--
12/21304304301303+0.33%8,200-+1.68%--
12/203033033023020%2,800-+1.34%--
12/19300302299302+0.67%5,500-+1.68%--
12/183013013003000%1,500-+1.35%--
12/17299300299300+0.67%7,400-+1.35%--
12/142972992972980%2,700-+1.02%--
12/132992992962980%6,800-+1.36%--
12/12300300295298-0.67%10,600-+1.36%--
12/11300301299300+0.33%3,000-+2.39%--
12/10300301299299-0.33%1,300-+2.05%--
12/07299301299300+0.67%2,200-+2.74%--
12/06301301298298-1%1,000-+2.41%--
12/053033032953010%1,700-+3.44%--
12/043013033013010%700-+3.79%--
12/033023033013010%1,100-+3.79%--
11/30301303301301+0.33%5,000-+4.15%--
11/29300301300300+0.33%1,500-+3.81%--
11/28300301298299-0.33%4,000-+3.82%--
11/27297300297300+1.01%3,400-+4.17%--
11/262942972942970%800-+3.13%--
11/22296297294297+0.68%3,800-+3.13%--
11/21295296293295+1.37%6,000-+2.43%--
11/20291293291291+0.34%4,900-+1.04%--
11/19290290289290+1.4%2,100-+0.69%--
11/16285286285286+0.35%1,200--0.69%--
11/15284285284285+0.35%3,000--1.38%--
11/142842852842840%3,400--1.73%--
11/13285285284284-1.05%5,200--1.73%--
11/12287288285287+0.7%6,500--1.03%--
11/092852882832850%1,500--1.72%--
11/08286286285285-0.35%500--2.06%--
11/07282286280286+1.42%4,100--1.72%--
11/06280282279282+0.71%2,900--3.42%--
11/05285285280280-1.75%9,100--4.11%--
11/022862872832850%3,500--2.73%--
11/012872912842850%10,700--3.06%--
10/312862862832850%3,100--3.06%--
10/30285287284285-0.35%7,600--3.39%--
10/29290290285286-1.38%15,300--3.05%--
10/26291291289290-0.68%2,100--2.03%--
10/25291293289292+0.34%9,200--1.68%--
10/24292292289291-1.69%5,700--2.02%--
10/23292296290296+1.02%6,900--0.67%--
10/22295296292293-1.01%10,400--2.01%--
10/19295296292296+0.68%4,400--1.33%--
10/18295295292294-0.34%3,800--2.33%--
10/17295295292295+0.34%1,800--2.32%--
10/16294294291294-0.34%1,700--2.97%--
10/15294295292295-0.34%1,800--2.96%--
10/12292297292296+2.78%11,000--2.95%--
10/11292292288288-1.71%4,900--5.57%--
10/10294295289293-0.68%15,000--4.25%--
10/09296296294295-0.67%4,400--3.91%--
10/05297298294297-1%6,700--3.57%--
10/04299300296300+0.33%5,500--2.91%--
10/03299299297299+0.34%9,900--3.24%--
10/023003002982980%6,800--3.87%--
10/01300300298298-1.32%5,300--4.49%--
09/28298302298302+1.34%1,400--3.51%--
09/27300300298298-0.67%3,900--5.1%--
09/26300302299300-0.33%9,500--4.76%--
09/25301301300301+0.33%9,700--5.05%--
09/243003023003000%4,000--5.66%--
09/21300300299300-0.66%7,700--5.96%--
09/20301304299302+1%35,100--5.33%--
09/19321321299299-6.85%46,000--6.56%--
09/18321321321321-0.31%100-0%--
09/14313322313322+3.54%900-+0.31%--
09/13309316309311-3.12%12,600--2.81%--
09/123213213213210%100-+0.31%--
09/11317321317321+1.9%200-+0.31%--
09/10315315315315-1.87%400--1.56%--
09/07321321321321+1.9%200-+0.31%--
09/06315315314315+0.32%600--1.25%--
09/053143143143140%100--1.57%--
09/04314314314314-2.48%500--1.57%--
09/03315325315322+2.55%400-+0.63%--
08/31314314314314+0.32%100--1.88%--
08/30311313311313-0.63%1,100--2.19%--
08/29322322315315-2.48%1,700--1.56%--
08/28323323323323-2.42%100-+0.94%--
08/27322331322331+1.22%1,000-+3.44%--
08/233273273273270%100-+2.51%--
08/22335335327327-3.25%1,300-+2.51%--
08/21335338331338+2.11%4,200-+6.29%--
08/20323331323331+1.53%3,400-+4.09%--
08/17319326319326+1.24%1,000-+2.84%--
08/16322322322322+0.31%200-+1.58%--
08/15325325321321+0.31%1,100-+1.26%--
08/14318320318320+1.27%200-+0.95%--
08/13316316316316+0.96%100--0.32%--
08/093133133133130%500--1.26%--
08/08313313313313-1.88%100--1.26%--
08/07315319315319+2.24%1,500-+0.63%--
08/06315315310312-0.95%300--1.58%--
08/03313315313315+0.96%1,200--0.94%--