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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2012
12/28224224220222-0.77%43,587--5.03%--
12/27219225219224+1.56%51,979--4.7%--
12/26215225215221-4.81%117,943--6.56%--
12/25234235231232+0.37%143,815--2.25%--
12/21234234229231-1.47%77,036--2.61%--
12/20235236233234+0.37%45,336--1.16%--
12/19229236228233+2.26%101,626--1.52%--
12/18224229224228+2.31%62,234--4.1%--
12/17226227223223-0.38%126,450--6.66%--
12/14231231224224-2.97%98,829--7.46%--
12/13232233227231-0.37%94,051--5.4%--
12/12232234232232-1.1%51,979--6.21%--
12/11234236227234-0.73%160,947--5.93%--
12/10233237233236-0.36%86,942--6.36%--
12/07239240236237-0.72%90,322--7.13%--
12/06239240236239-1.07%77,851--7.54%--
12/052422422392410%130,063--7.27%--
12/042412432392410%63,283--7.97%--
12/03240241239241+0.36%35,662--8.67%--
11/30240240235240+0.36%65,265--9.34%--
11/29239240238239+0.36%78,667--10%--
11/28242243239239-1.07%72,607--10.66%--
11/27248248241241-1.4%46,385--10.03%--
11/26240246240245+0.35%70,276--9.43%--
11/22243245239244-0.35%44,986--10.08%--
11/21251251240245-2.4%148,011--9.76%--
11/20251253244251+0.34%136,123--7.55%--
11/19248253245250+5.43%128,082--8.2%--
11/16233237233237+1.85%74,588--12.93%--
11/15232244232233+3.44%118,758--14.82%--
11/14245245223225-8.07%164,094--17.95%--
11/13248255239245-6.56%159,549--11.4%--
11/12275279257262-9.76%198,591--5.52%--
11/09296296281290-2.03%57,922-+4.7%--
11/08300300292296-1.43%23,775-+6.87%--
11/07288306286300+4.17%71,908-+8.42%--
11/06301305288288-5.62%100,577-+4.46%--
11/05311314297305-1.66%155,120-+10.68%--
11/02310313304311+2.26%136,356-+12.13%--
11/01296307291304+3.21%216,539-+9.26%--
10/31286295285294+3.63%155,470-+5.11%--
10/30282289280284+0.61%91,720-+0.71%--
10/29281282275282+2.49%91,720--0.95%--
10/26272281272275+3.22%115,612--4.36%--
10/25264270258267+1.3%93,119--8.3%--
10/24264269262263-2.54%98,829--10.4%--
10/23288288263270-5.12%166,541--9.3%--
10/22291293280285+2.47%389,723--5.67%--
10/19241295241278+16.13%915,686--9.15%--
10/18245245230239-3.79%299,285--22.78%--
10/17261261245249-3.97%146,496--20.75%--
10/162582612582590%100,577--18.51%--
10/152592622582590%80,765--19.02%--
10/12263263256259-1.95%73,073--19.52%--
10/11269269264264-1.6%63,167--18.68%--
10/10274274269269-0.32%45,569--17.87%--
10/09270271267269-2.18%81,697--18.11%--
10/05278280271275-0.31%149,759--16.79%--
10/04289300276276-5.57%118,525--16.78%--
10/03281301281293+4.28%133,676--12.4%--
10/02300300281281-6.3%84,494--15.99%--
10/01303303294299-4.38%205,700--10.34%--
09/28336336311313-6.65%186,937--5.95%--
09/27343348330335-3.46%136,123-+1.05%--
09/26353353341348-3.11%89,156-+5.31%--
09/25378381356359-2.11%227,028-+9.35%--
09/24338367336366+9.21%195,677-+12.73%--
09/21342354335335-4.4%82,630-+4.19%--
09/20362367350351-2.15%96,265-+9.67%--
09/19356370354359+1.7%136,123-+13.14%--
09/18378378348353-7.01%270,615-+11.95%--
09/14384412379379+0.23%306,278-+21.17%--
09/13375379368378+0.23%101,743-+22.46%--
09/12348383348378+8.64%368,512-+23.38%--
09/11341350330348+0.25%238,099-+15.84%--
09/10320347317347+9.19%276,559-+17.11%--
09/07313323313317+2.21%87,058-+8.72%--
09/06321345303311-1.36%456,736-+7.85%--
09/05326326305315-2.91%70,626-+10.49%--
09/04322325314324+0.8%57,107-+15.01%--
09/03325329312322+3.31%152,906-+15.33%--
08/31303311292311+3.13%60,836-+12.44%--
08/30320320301302-6.13%95,216-+10.63%--
08/29300331300322+9.01%449,743-+19.17%--
08/28287305287295+4.24%144,398-+11.38%--
08/27279287276283+3.45%37,877-+8.49%--
08/24277281274274-1.54%32,982-+6.09%--
08/23289289275278-4.14%70,859-+8.6%--
08/22293294289290-1.17%29,602-+14.18%--
08/21295297288293+0.29%55,358-+16.45%--
08/20287299287293+1.49%61,768-+17.98%--
08/17291305288288+2.44%147,428-+18.16%--
08/16292300281281-4.09%121,206-+17.27%--
08/15299312293293-3.12%104,307-+23.82%--
08/14290317287303+4.75%350,681-+29.44%--
08/13290338288289+0.3%1,044,700-+25.72%--
08/10287296282288-1.75%311,988-+27.57%--
08/09255311254293+20.85%1,888,362-+32.19%--
08/08245245239243-0.7%30,768-+11.39%--
08/07239245239245+2.15%21,328-+13.74%--