株価チャート

2012/08/08～2013/01/04

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
20161/1, 株式分割 1→2
2013
01/04390403385403+4.68%339,60099億5785万+11.5%16.146.28
2012
12/28390390379385-0.77%154,000-+7.1%--
12/27380391379388+2.65%233,800-+8.54%--
12/26377382372378-0.66%88,400-+6.34%--
12/253803903763800%201,800-+7.34%--
12/21372387370380+2.7%325,000-+7.95%--
12/20365371363370+0.95%139,000-+5.71%--
12/19369381363367-0.68%235,000-+5.01%--
12/18375378364369-0.81%104,600-+6.03%--
12/17363378363372+2.2%284,800-+7.2%--
12/14356364354364+3.12%223,200-+5.2%--
12/133533543503530%34,400-+2.02%--
12/12356358351353-0.56%81,200-+1.73%--
12/11351358351355+2.16%102,600-+2.31%--
12/10345350342348+2.21%68,800--0.14%--
12/07340344336340-0.29%74,000--2.3%--
12/06338346338341-0.58%53,800--2.01%--
12/05342348342343-1.15%40,800--1.72%--
12/04347350345347-0.72%35,400--0.57%--
12/03356356346350-1.69%79,800--0.14%--
11/30356359353356-0.14%52,600-+1.28%--
11/29361365356356-0.84%126,600-+1.42%--
11/28343361343359+3.16%192,400-+1.99%--
11/27337353335348+3.88%167,000--1.14%--
11/26335338330335-0.15%73,600--5.1%--
11/22337338335336-0.74%52,800--5.49%--
11/21347349338338-1.89%106,400--5.06%--
11/20343348343345-0.43%34,600--3.5%--
11/19340347339346+2.37%76,000--3.08%--
11/16333346333338+1.2%53,600--5.59%--
11/15331337330334+1.21%42,200--6.7%--
11/14334340327330-2.37%107,000--7.82%--
11/13346352336338-2.87%112,200--5.59%--
11/12351356346348-1.97%64,200--2.79%--
11/09361361353355-1.8%74,600--0.56%--
11/08360367358362-1.5%61,800-+1.83%--
11/07363370360367+1.1%97,000-+3.67%--
11/06373376359363-2.55%198,600-+2.83%--
11/05349373349373+7.5%328,400-+6.13%--
11/02350351343347-1%134,400--0.43%--
11/01357361350350-0.85%98,200-+1.16%--
10/31358366353353-3.29%107,800-+2.62%--
10/30356370346365+2.53%208,800-+6.73%--
10/29365368351356-4.3%207,400-+4.71%--
10/26371372365372+0.81%124,000-+10.39%--
10/25363371343369+0.27%235,400-+10.48%--
10/24371373366368-1.34%106,400-+10.84%--
10/23375375366373-0.8%79,400-+13.37%--
10/22365376355376+0.94%189,200-+14.98%--
10/19375392366373+0.13%488,000-+14.97%--
10/18358373357372+4.64%282,400-+15.89%--
10/17361365348356+0.42%224,800-+12.15%--
10/16350356344354-0.14%134,600-+12.38%--
10/15343360336355+6.62%229,600-+13.26%--
10/12361368329333-4.45%460,200-+7.26%--
10/11327351327348+5.78%281,000-+12.99%--
10/10328338324329-1.35%94,000-+7.52%--
10/09334343328334+5.37%242,200-+9.34%--
10/05325325309317-1.4%111,000-+4.46%--
10/04324333318321-2.43%78,000-+5.94%--
10/03338353316329-1.2%340,800-+8.58%--
10/02317358313333+6.56%583,400-+10.26%--
10/01324324308313-2.34%101,400-+3.82%--
09/28299322290320+8.47%114,000-+5.96%--
09/27301303291295-1.67%26,600--2.32%--
09/26298300287300+0.84%38,800--0.99%--
09/25301303298298-0.34%24,600--2.14%--
09/24303303296299+0.34%16,400--2.45%--
09/21298300296298-0.67%19,200--3.09%--
09/20304304298300-0.66%20,400--3.07%--
09/19301305296302-1.15%40,000--2.74%--
09/18310314305305-1.77%21,400--1.61%--
09/14307314305311+0.81%62,600-+0.16%--
09/13294309294308+3.88%51,800--0.96%--
09/12286297286297+3.31%39,600--4.66%--
09/11293295286287-2.38%40,800--8.01%--
09/10300300294294-0.51%24,800--6.07%--
09/07285298285296+2.43%88,400--5.59%--
09/06286292286289+0.7%15,400--7.83%--
09/05291296285287-3.54%84,000--9.05%--
09/04300301297297-1.16%21,800--6.31%--
09/03299302295301+1.86%36,400--5.8%--
08/31299301295295-2.64%72,800--7.81%--
08/30310310301303-3.19%134,800--5.31%--
08/29310314308313+1.79%32,800--2.19%--
08/28323323307308-4.65%129,800--3.61%--
08/27332332318323-1.38%50,200-+1.42%--
08/24325329322327-1.65%22,800-+3.48%--
08/23325333321333+3.1%75,400-+5.56%--
08/22321323315323+0.47%28,600-+2.71%--
08/21328332321321-3.46%35,800-+2.56%--
08/20331335328333-0.45%32,400-+6.23%--
08/17340340331334-0.74%63,200-+6.71%--
08/16323337320337+5.16%173,800-+7.51%--
08/15318323316320+2.24%72,200-+2.24%--
08/14314320312313-0.79%61,200--0.32%--
08/13323323311316-0.63%39,600-+0.16%--
08/103223223143180%33,800-+0.47%--
08/09325336315318-3.64%118,600--0.16%--
08/08303345303330+10.2%415,800-+2.97%--