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
12/281,0101,0551,0101,047+3.87%71,500-+6.62%--
12/271,0101,0161,0031,008+0.9%56,000-+3.07%--
12/261,0151,015996999-1.58%49,300-+2.46%--
12/251,0461,0471,0121,015-1.17%37,600-+4.32%--
12/211,0401,0581,0001,027-1.06%65,500-+5.99%--
12/201,0091,0381,0011,038+3.59%80,800-+7.56%--
12/199941,0069891,002+1.52%74,900-+4.48%--
12/18987995987987-0.4%26,300-+3.13%--
12/171,0001,005986991-0.6%46,700-+3.77%--
12/141,0001,002993997+0.1%80,400-+4.51%--
12/13993998988996+0.71%41,100-+4.62%--
12/12972996972989+2.17%84,700-+4.11%--
12/11972972965968-0.41%17,000-+2.11%--
12/10963977959972+2.21%32,100-+2.53%--
12/07968968951951-1.55%27,400-+0.32%--
12/06969972961966-0.21%49,000-+1.9%--
12/05957968957968+0.83%12,500-+2.11%--
12/04962964957960-0.31%13,600-+1.37%--
12/03969976963963+1.37%35,000-+1.58%--
11/30951964950950-0.52%13,700-+0.21%--
11/29964966954955+0.32%15,400-+0.95%--
11/28960960949952-0.94%10,500-+0.74%--
11/27932964932961+1.69%36,600-+1.8%--
11/26955956940945-0.11%26,600-+0.32%--
11/22944948937946+1.18%17,100-+0.53%--
11/21947953924935-1.06%29,900--0.53%--
11/20945953944945+0.43%29,100-+0.64%--
11/19940944933941+1.51%9,700-+0.32%--
11/16919928912927+1.87%20,600--1.07%--
11/15911915910910+0.22%29,200--2.78%--
11/14930938907908-2.68%20,000--3.09%--
11/13954954913933-1.79%32,700--0.64%--
11/12957962950950-1.96%25,800-+0.96%--
11/09932980927969+3.86%51,800-+2.98%--
11/08950950933933-1.17%15,400--0.85%--
11/07952966944944+0.11%11,700-+0.11%--
11/06957960943943-2.68%21,100--0.11%--
11/05970973965969+0.41%12,700-+2.65%--
11/02964974959965+1.26%14,300-+2.33%--
11/01980980946953-1.75%16,700-+1.28%--
10/31965980958970+1.78%20,000-+3.08%--
10/30966976953953-2.85%56,400-+1.49%--
10/29939985939981+3.05%37,000-+4.58%--
10/26925961923952+3.48%42,600-+1.71%--
10/259209209109200%30,200--1.6%--
10/24911922911920-0.22%18,400--1.71%--
10/23921924911922+0.22%25,800--1.5%--
10/22916920912920+0.44%10,800--1.71%--
10/199189209079160%16,200--2.24%--
10/18917922910916+0.11%28,500--2.35%--
10/17922925912915-0.22%17,400--2.56%--
10/16920925916917-0.86%13,400--2.45%--
10/15906926904925+2.21%11,800--1.8%--
10/12901926901905-1.2%23,200--4.03%--
10/11950950916916-4.98%21,200--3.07%--
10/10980980957964-1.63%16,900-+2.01%--
10/09973995966980+1.34%23,000-+3.92%--
10/05958968955967+0.73%10,800-+2.98%--
10/04966968953960-1.23%15,000-+2.67%--
10/03976980972972-0.41%28,900-+4.29%--
10/02952978947976+3.17%44,300-+5.17%--
10/01950952941946+0.64%21,700-+2.27%--
09/28925942924940+1.29%14,700-+1.84%--
09/27931938916928-0.96%19,100-+0.76%--
09/26936944932937+0.21%13,200-+1.96%--
09/25926935926935+0.43%31,500-+1.85%--
09/24921931915931+1.2%10,500-+1.53%--
09/21920933920920-0.76%27,500-+0.44%--
09/20941941921927-1.17%11,900-+1.31%--
09/19940945936938+0.75%17,800-+2.63%--
09/18913932913931+1.31%23,800-+1.97%--
09/14931942919919-2.13%40,900-+0.88%--
09/13948948934939-0.95%19,500-+3.07%--
09/12931948931948+1.83%22,900-+4.41%--
09/11932940924931-1.69%16,600-+2.99%--
09/10958959934947-1.04%17,000-+5.11%--
09/07963965950957-0.31%22,400-+6.69%--
09/06953960945960+0.95%45,000-+7.74%--
09/05921959920951+3.71%68,900-+7.34%--
09/04921936903917-0.22%45,500-+4.09%--
09/03873919868919+5.27%58,500-+4.67%--
08/318738888648730%28,700--0.11%--
08/30869885869873-1.02%7,500-+0.23%--
08/29870885870882-0.34%5,100-+1.5%--
08/28891896874885+0.11%13,800-+2.43%--
08/27896900884884-1.34%9,700-+2.79%--
08/24891899885896-0.33%18,800-+4.55%--
08/23887901886899+1.81%19,900-+5.27%--
08/22900900882883-2.65%13,000-+3.76%--
08/21904907900907+1%23,700-+6.83%--
08/20902903898898-0.99%14,000-+6.15%--
08/17909909902907-0.11%14,800-+7.46%--
08/16903908894908+0.67%16,400-+7.97%--
08/15902911896902-0.44%35,400-+7.51%--
08/14895909890906+1.23%24,200-+8.11%--
08/13895898879895-0.44%46,700-+6.93%--
08/10865899859899+4.17%44,100-+7.41%--
08/098638638468630%10,500-+3.35%--
08/08843865840863+0.58%21,800-+3.35%--
08/07836871831858+2.75%34,300-+2.75%--