株価チャート

2012/07/26～2012/12/17

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
20168/1, 株式併合 2→1
2012
12/175465465405420%364,000-+3.04%--
12/14550552538542-1.45%1,736,500-+3.24%--
12/13550550546550+0.36%383,000-+5.16%--
12/12550550544548+0.37%468,500-+4.98%--
12/11540548538546+1.49%630,000-+4.8%--
12/10538548534538+2.28%671,000-+3.46%--
12/075265305245260%209,500-+1.15%--
12/06530530524526-0.75%404,000-+0.96%--
12/05526532526530-0.38%254,500-+1.73%--
12/045305345265320%261,000-+2.11%--
12/03532534524532+0.38%282,500-+1.92%--
11/30532536528530+0.38%213,000-+1.53%--
11/29526532524528+0.38%384,500-+0.96%--
11/28532532526526-1.13%176,000-+0.38%--
11/275265365225320%394,500-+1.53%--
11/26532536532532+0.38%295,500-+1.53%--
11/22528530524530+1.15%252,000-+0.95%--
11/21520524516524+1.16%288,500--0.19%--
11/20526528514518-0.77%309,500--1.33%--
11/19522526518522+1.16%194,000--0.57%--
11/16512516512516+1.57%313,500--1.71%--
11/15504510496508+1.2%320,500--3.24%--
11/14492504488502+2.45%231,500--4.38%--
11/13492496484490-0.41%311,000--6.67%--
11/12500502492492-1.6%275,000--6.64%--
11/09502504496500-1.19%322,500--5.3%--
11/08514516504506-1.94%195,500--4.35%--
11/07518518512516-0.77%334,000--2.46%--
11/06532532518520-2.26%385,000--1.52%--
11/05538538530532-1.12%253,500-+0.76%--
11/02536540536538+1.13%200,000-+2.09%--
11/01534534528532-1.12%228,500-+1.14%--
10/315445465385380%467,000515億7129万+2.48%13.180.84
10/30546548538538-1.82%484,000-+2.67%--
10/29546548544548+0.74%236,000-+4.78%--
10/26548548540544-0.37%271,500-+4.21%--
10/25540546536546+1.11%417,500-+4.8%--
10/24540544534540-0.74%364,000-+4.05%--
10/23542546540544+1.49%455,000-+5.43%--
10/225385385345360%179,500-+4.28%--
10/195365405305360%456,500-+4.69%--
10/18528538526536+1.9%433,500-+5.1%--
10/17524528522526+0.77%370,500-+3.75%--
10/16524526518522+0.77%249,500-+3.37%--
10/15518524514518+0.39%421,000-+2.78%--
10/12512518508516+2.38%656,000-+2.99%--
10/11512514500504-1.56%399,000-+1%--
10/10528530512512-4.48%420,500-+3.02%--
10/09520540520536+3.47%691,500-+8.06%--
10/05518520514518+0.39%259,000-+4.86%--
10/04512518506516+1.57%284,000-+4.67%--
10/03506512504508+0.79%215,000-+3.25%--
10/02502508502504-0.4%203,500-+2.65%--
10/01502510496506-0.78%298,000-+3.27%--
09/28520520506510-1.16%406,500-+4.29%--
09/275185185105160%349,000-+5.74%--
09/26510522508516+1.18%436,500-+5.95%--
09/25508514504510+0.79%349,500-+4.94%--
09/24506512502506-2.32%587,500-+4.12%--
09/21522526512518+0.78%687,500-+6.8%--
09/20498522496514+3.63%1,328,500-+5.98%--
09/19492498490496+1.64%452,000-+2.48%--
09/18486488480488+0.83%345,000-+1.04%--
09/144884964824840%1,134,000-+0.21%--
09/13478488476484+1.26%359,000-+0.41%--
09/12478478474478+0.84%180,500--0.83%--
09/11478478470474-1.25%197,500--1.46%--
09/10480484478480+0.42%302,500-0%--
09/07482488474478+4.82%653,500-0%--
09/06466466452456-1.72%221,000--4.2%--
09/054644644584640%222,500--2.52%--
09/04480480464464-2.93%339,000--2.52%--
09/03482484478478-1.24%228,500-+0.63%--
08/31488492482484-1.22%152,500-+2.11%--
08/304924964844900%149,500-+3.59%--
08/29484494484490+0.82%242,000-+4.03%--
08/284884904804860%376,500-+3.85%--
08/27486488484486+1.67%226,500-+4.29%--
08/24482484478478-1.65%181,000-+3.02%--
08/23492494484486-1.62%378,500-+4.97%--
08/22498498486494-0.4%221,000-+6.93%--
08/21498500492496-0.4%192,000-+7.59%--
08/20498500492498+1.22%247,000-+8.26%--
08/17498498486492-0.81%270,000-+7.19%--
08/16494496490496+0.81%299,000-+8.3%--
08/15488494484492+1.65%425,500-+7.66%--
08/14476486476484+2.11%317,500-+6.14%--
08/13474482472474+0.42%246,500-+4.18%--
08/10476476466472-1.26%399,000-+3.74%--
08/09460482460478+4.82%668,500-+5.05%--
08/08450458450456+3.17%391,000-+0.22%--
08/07438444436442+1.84%255,500--3.07%--
08/06446446434434-1.36%393,500--5.03%--
08/03450450438440-3.51%185,000--4.14%--
08/02448460448456+1.79%273,000--0.87%--
08/01450452446448-1.75%199,500--2.82%--
07/31446460444456+1.33%348,000437億1098万-1.3%11.170.71
07/30448452442450+0.9%162,500--2.6%--
07/27442448442446+2.76%228,500--3.67%--
07/26434436430434+1.4%233,000--6.26%--