株価チャート

2012/01/25~2013/01/31

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2013
01/31775775775775+5.68%60019億557万+2.24%60.39
01/307637637337330%1,80018億312万-2.74%5.680.37
01/29722733722733-4.14%2,40018億312万-2.74%5.680.37
01/28785785765765+0.88%2,40018億8098万+1.59%5.930.39
01/24762762758758-3.81%3,60018億6459万+1.11%5.870.39
01/22788788788788-1.66%1,80019億3835万+5.53%6.110.4
01/217858027858020%2,40019億7113万+7.9%6.210.41
01/18788802788802+5.25%2,40019億7113万+8.63%6.210.41
01/17763763762762+0.44%1,20018億7278万+3.91%5.90.39
01/16783807758758-5.99%6,60018億6459万+3.88%5.870.39
01/15800807775807+0.83%4,20019億8343万+10.96%6.250.41
01/118008008008000%1,20019億6704万+10.19%6.20.41
01/10782800782800+4.12%1,80019億6704万+10.96%6.20.41
01/08753768753768+1.99%4,80018億8917万+7.31%5.950.39
01/07753753753753+1.57%60018億5229万+5.66%5.830.38
01/04727742727742+3.01%3,00018億2361万+4.46%5.740.38
2012
12/28733733718720-1.82%4,200-+1.84%--
12/277337337337330%1,200-+3.87%--
12/267337337337330%1,200-+4.31%--
12/257337337337330%1,800-+4.61%--
12/21742742733733-1.12%1,800-+4.91%--
12/207427427427420%1,800-+6.26%--
12/19733742733742-1.11%3,000-+6.56%--
12/18725750725750+5.88%1,800-+8.07%--
12/17708708708708+2.41%600-+2.51%--
12/13692692692692-4.38%1,200-+0.24%--
12/11723723723723+3.33%1,200-+4.83%--
12/107007007007000%3,000-+1.6%--
12/05688700688700+1.69%1,200-+1.6%--
12/04688688688688+1.72%600--0.1%--
11/306776776776770%600--1.79%--
11/28690690677677-1.93%3,600--1.93%--
11/136906906906900%1,200--0.29%--
11/02690690690690+1.97%600--0.29%--
10/24677677677677-13.62%1,800--2.36%--
10/23783783783783+15.76%4,800-+12.71%--
10/226776776776770%600--2.22%--
10/116776776776770%600--2.36%--
10/04677677677677+0.25%600--2.36%--
09/20675675675675-1.94%1,200--2.74%--
09/14688688688688+1.98%600--0.82%--
09/136756756756750%1,200--3.16%--
09/05675675675675+0.75%600--3.43%--
09/03670670670670-1.95%2,400--4.56%--
08/28683683683683-2.84%600--3.07%--
08/277037037037030%1,200--0.52%--
08/17703703703703+1.69%600--0.66%--
08/08693693692692+1.72%3,000--2.58%--
07/18685685680680-0.73%1,200--4.49%--
07/17685685685685-1.67%1,200--4.2%--
07/106976976976970%1,800--2.97%--
07/06697697697697+1.46%600--3.24%--
07/02700700687687-1.9%1,800--4.89%--
06/297007007007000%600--3.31%--
06/25703703700700-0.47%3,000--3.58%--
06/21703703703703-1.63%600--3.26%--
06/20715715715715+3.87%600--1.92%--
06/14688688688688-5.06%600--5.84%--
06/117257257257250%600--1.36%--
06/06725725725725+3.57%600--1.49%--
06/047007007007000%600--5.02%--
05/31700700700700+1.2%600--5.41%--
05/30692692692692+0.24%600--6.78%--
05/22743743690690+0.24%6,000--7.26%--
05/18702702688688-7.19%1,200--7.73%--
05/15745745742742-0.22%4,800--0.85%--
05/14743743743743+0.22%600--0.62%--
05/11742742742742+1.14%600--0.85%--
05/077337337337330%600--1.96%--
04/257337337337330%1,200--2.09%--
04/24733733733733-2.22%600--2.09%--
04/167107507107500%1,200-+0.13%--
04/11750750750750-0.44%600-+0.13%--
04/10752753752753+0.22%1,200-+0.71%--
04/057527527527520%600-+0.49%--
04/04752752752752+0.67%1,200-+0.49%--
04/03750750747747+0.67%1,800--0.18%--
04/027427427427420%600--0.85%--
03/297427427427420%600--0.98%--
03/23745745742742-1.11%1,200--1.11%--
03/15752752750750-1.96%2,400-0%--
03/14767767765765-1.08%2,400-+1.86%--
03/13760773760773+2.2%1,800-+2.97%--
03/127577577577570%600-+1.02%--
03/09743757743757-1.3%1,200-+1.02%--
03/06767767767767+2.22%1,800-+2.36%--
03/02742750742750+1.12%3,000-+0.13%--
03/017427427427420%600--0.85%--
02/297427427427420%600--0.85%--
02/277427427427420%600--0.71%--
02/20723742723742-0.67%1,200--0.58%--
02/177477477477470%3,000-+0.22%--
02/147477477477470%600-+0.36%--
02/107477477477470%600-+0.63%--
02/08742747742747+1.36%1,800-+0.9%--
01/317377377377370%60018億1131万-0.18%11.830.39
01/307377377377370%600-+0.23%--
01/27710737710737-2.21%2,400-+0.5%--
01/26750753750753+0.44%1,800-+3.2%--
01/25748750748750+1.35%1,800-+3.02%--