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
12/28825827816827+0.12%15,400--2.13%--
12/27822828817826+0.73%16,900--2.36%--
12/26815822815820+0.99%6,400--3.19%--
12/25809816809812+0.87%22,100--4.25%--
12/21824824804805-3.01%49,000--5.07%--
12/20830839821830-0.48%34,600--2.35%--
12/19840840829834-1.3%30,300--1.88%--
12/18838846836845-0.12%31,200--0.47%--
12/17844846839846+0.12%14,700--0.82%--
12/14850856840845-2.09%12,300--1.29%--
12/13893893841863-3.25%42,000-+0.23%--
12/12902905885892-0.11%13,600-+3.24%--
12/11860893858893+3.48%12,100-+3.12%--
12/10862868855863+0.23%3,100--0.69%--
12/07842861842861+1.65%7,300--1.6%--
12/06838847833847+2.67%9,900--3.75%--
12/05840840825825-2.02%17,100--6.99%--
12/04853855842842-1.64%14,300--6.03%--
12/038558598538560%12,200--5.31%--
11/30863872850856-1.04%15,300--6.04%--
11/29845868845865+2.85%11,300--5.88%--
11/28837850837841+0.48%10,600--9.28%--
11/27841841836837-0.36%13,500--10.67%--
11/26847848834840-0.47%26,000--11.3%--
11/22859868842844-1.06%16,000--11.72%--
11/21851877851853+0.47%8,800--11.79%--
11/20846855846849+0.59%9,000--13.01%--
11/19839857839844+0.96%5,600--14.31%--
11/16833836826836-0.12%11,200--15.9%--
11/15823845823837+0.24%17,900--16.55%--
11/14835845822835+1.58%21,100--17.49%--
11/13819850818822-11.04%123,200--19.25%--
11/12937941905924-1.81%22,800--9.85%--
11/09951954935941-0.95%14,700--8.46%--
11/089509589379500%9,200--7.77%--
11/07942955937950+1.06%18,400--7.95%--
11/06960960927940-3.09%24,900--9.09%--
11/05980990970970-2.9%16,300--6.28%--
11/021,0031,005945999-0.4%55,000--3.48%--
11/011,0271,0279911,003-2.34%23,300--2.9%--
10/311,0441,0491,0261,027-1.15%18,600--0.19%--
10/301,0301,0431,0261,039+0.87%10,800-+1.46%--
10/291,0361,0391,0221,030-1.44%8,800-+1.18%--
10/261,0601,0601,0201,045-1.6%29,000-+3.26%--
10/251,0561,0701,0561,062+0.57%10,500-+5.67%--
10/241,0601,0691,0521,056-2.22%12,800-+5.81%--
10/231,0951,0961,0731,080-1.37%11,100-+8.98%--
10/221,0601,1051,0411,095+1.48%38,200-+11.51%--
10/191,1001,1101,0671,079-1.91%27,100-+11.12%--
10/181,0791,1101,0731,100+2.23%32,400-+14.58%--
10/171,0811,0811,0631,076+0.19%12,100-+13.38%--
10/161,0951,1091,0581,074-0.46%26,100-+14.5%--
10/151,0581,0981,0581,079+1.31%25,200-+16.4%--
10/121,0851,1181,0651,065+1.43%62,200-+16.27%--
10/111,0031,0609921,050+5.53%43,700-+16.02%--
10/109861,004985995-0.1%22,200-+11.17%--
10/099851,015985996-0.2%26,400-+12.16%--
10/059889989749980%19,800-+13.28%--
10/041,0001,0109909980%16,900-+14.19%--
10/031,0251,029988998-0.1%58,700-+15.24%--
10/029801,008980999+2.78%67,700-+16.43%--
10/01950979931972+2.32%23,600-+14.35%--
09/28956973948950-0.31%25,200-+12.56%--
09/27904958904953+5.89%32,100-+13.72%--
09/26905910894900-0.55%12,200-+8.04%--
09/25901917901905+1.69%28,200-+9.04%--
09/24890894885890+0.79%8,700-+7.62%--
09/21863885861883+1.49%3,900-+7.03%--
09/20884884865870-1.58%11,200-+5.84%--
09/19892905884884+1.03%44,500-+7.94%--
09/18874878867875+1.16%23,600-+7.36%--
09/14834867833865+4.85%43,500-+6.53%--
09/13820827819825+1.6%11,300-+1.85%--
09/12800812800812+1.37%7,800-+0.25%--
09/11800808799801-0.62%8,900--1.11%--
09/10813813802806+0.37%3,700--0.62%--
09/07796803796803+1.01%8,000--0.99%--
09/06795804795795-1.12%6,800--1.97%--
09/057988047938040%15,800--0.86%--
09/04815815801804-1.35%6,200--0.86%--
09/03807817807815-0.24%6,100-+0.62%--
08/31811817811817-0.24%7,200-+0.86%--
08/30818825815819+1.11%13,400-+1.24%--
08/29797815797810+1.89%4,100-+0.25%--
08/28791805791795-1.12%9,900--1.36%--
08/27802809792804+0.12%31,300-0%--
08/24805810796803-1.83%24,400-0%--
08/23822824815818-1.45%6,000-+1.87%--
08/22830830820830+0.73%6,300-+3.36%--
08/21836842824824-0.96%12,000-+2.74%--
08/20835838823832+1.46%19,600-+3.61%--
08/17822829819820+0.12%8,200-+2.24%--
08/16811830811819+2.76%28,000-+2.25%--
08/15790797790797+1.4%6,600--0.5%--
08/14780801776786-2.24%14,900--1.87%--
08/13790804790804+0.37%9,900-+0.37%--
08/10824824778801-2.91%23,300-+0.13%--
08/09827827825825+0.61%1,800-+3%--
08/08835845815820-0.85%8,400-+2.37%--
08/07798837798827+2.73%14,300-+3.25%--