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
20222/1, 株式分割 1→2
20178/1, 株式併合 10→1
2013
01/041,4751,4951,4651,485+1.37%8,200108億9760万+3.85%28.160.94
2012
12/281,4501,4651,4501,465+0.69%6,400-+2.73%--
12/271,4501,4651,4501,455+0.34%8,800-+2.25%--
12/261,4401,4551,4401,4500%5,400-+2.11%--
12/251,4451,4501,4301,450+1.05%5,400-+2.26%--
12/211,4451,4501,4301,435-0.69%4,200-+1.41%--
12/201,4351,4451,4301,445+0.7%3,800-+2.26%--
12/191,4351,4351,4251,435+0.35%4,400-+1.85%--
12/181,4251,4351,4251,430+0.35%2,200-+1.63%--
12/171,4301,4351,4251,425+0.35%2,600-+1.42%--
12/141,4251,4251,4201,4200%8,200-+1.21%--
12/131,4251,4251,4201,4200%3,600-+1.36%--
12/121,4201,4251,4101,420+0.35%5,000-+1.43%--
12/111,4151,4201,4151,415-0.35%2,200-+1.14%--
12/101,4051,4201,4001,420+0.71%4,000-+1.5%--
12/071,4201,4201,4101,410-0.35%2,600-+0.86%--
12/061,4001,4151,4001,415+0.71%3,000-+1.22%--
12/051,4001,4201,3751,405-2.09%9,200-+0.57%--
12/041,4151,4351,4151,435+1.41%3,800-+2.79%--
12/031,4301,4301,4151,415-0.7%2,400-+1.51%--
11/301,4251,4301,4201,425+0.35%6,000-+2.37%--
11/291,4201,4201,4151,420+0.35%1,400-+2.16%--
11/281,4101,4201,4101,415-0.35%2,200-+1.95%--
11/271,4101,4201,4101,420+0.35%6,200-+2.45%--
11/261,4101,4151,4051,415+1.43%4,000-+2.24%--
11/221,3951,4051,3851,395+0.36%4,400-+1.01%--
11/211,3901,3901,3901,390+0.36%1,000-+0.72%--
11/201,3901,3901,3851,3850%2,400-+0.44%--
11/191,3851,3851,3851,385+0.36%1,000-+0.51%--
11/161,3701,3801,3701,380+0.36%2,600-+0.22%--
11/151,3751,3751,3601,375+0.73%1,800--0.07%--
11/141,3701,3701,3601,3650%3,200--0.73%--
11/131,3851,3851,3651,365-1.09%2,600--0.73%--
11/121,3751,3801,3751,380+0.36%3,200-+0.36%--
11/091,3751,3901,3751,375-0.36%2,800-0%--
11/081,3801,3801,3801,380-0.72%400-+0.44%--
11/071,3901,3901,3901,390-0.71%600-+1.16%--
11/061,4051,4051,4001,400-0.36%1,000-+1.97%--
11/051,4001,4051,3951,405-0.35%2,200-+2.33%--
11/021,4001,4101,3951,410+1.08%5,800-+2.77%--
11/011,3951,3951,3901,395+0.36%2,800-+1.75%--
10/311,3901,3901,3851,3900%2,200102億45万+1.46%26.360.88
10/301,3751,3901,3751,390+0.72%2,600-+1.46%--
10/291,3751,3801,3701,380+0.36%2,200-+0.73%--
10/261,3751,3751,3651,375+0.36%2,000-+0.44%--
10/251,3701,3701,3651,3700%1,400-+0.07%--
10/241,3551,3701,3551,3700%1,000-0%--
10/231,3601,3701,3601,370+1.11%1,000-0%--
10/221,3601,3651,3551,355-0.37%1,000--1.02%--
10/191,3701,3701,3451,360-0.37%4,000--0.73%--
10/181,3601,3701,3601,365-0.36%1,600--0.36%--
10/171,3651,3751,3551,370+0.74%2,200-0%--
10/161,3551,3651,3551,360+0.37%800--0.8%--
10/151,3501,3651,3501,3550%1,200--1.17%--
10/121,3601,3601,3551,3550%1,200--1.24%--
10/111,3601,3601,3551,355-0.37%1,800--1.31%--
10/101,3551,3651,3551,360-0.37%2,000--0.95%--
10/091,3651,3651,3651,3650%1,600--0.66%--
10/051,3701,3701,3651,3650%2,000--0.66%--
10/041,3751,3751,3601,3650%1,200--0.66%--
10/031,3751,3851,3651,365-0.73%2,600--0.73%--
10/021,3901,3901,3751,375-1.08%2,200-0%--
10/011,3801,3901,3751,390+0.72%1,600-+1.09%--
09/281,3901,3901,3801,380-0.36%2,000-+0.44%--
09/271,3851,3901,3801,385-0.36%2,200-+0.8%--
09/261,3801,3901,3701,390+0.36%3,600-+1.16%--
09/251,3801,3851,3751,385+0.36%3,400-+0.87%--
09/241,3751,3801,3651,380+0.73%1,800-+0.51%--
09/211,3601,3701,3551,370-0.36%2,800--0.22%--
09/201,3751,3751,3751,3750%1,200-+0.15%--
09/191,3651,3751,3651,375+0.36%2,200-+0.22%--
09/181,3751,3751,3701,370+0.37%800--0.15%--
09/141,3801,3801,3651,365-0.36%6,400--0.44%--
09/131,3701,3701,3601,3700%1,000--0.07%--
09/121,3501,3701,3501,370+1.11%2,600--0.07%--
09/111,3851,3851,3551,355-2.17%2,800--1.09%--
09/101,3801,3851,3801,385+0.36%1,400-+1.09%--
09/071,3701,3801,3601,380+0.73%3,800-+0.88%--
09/061,3701,3751,3651,3700%2,000-+0.22%--
09/051,3701,3701,3451,370+0.37%9,800-+0.29%--
09/041,3951,3951,3651,365-1.09%7,200-0%--
09/031,3901,4101,3751,380+0.36%16,400-+1.17%--
08/311,3701,3801,3701,375+0.36%1,600-+0.88%--
08/301,3751,3751,3651,370-0.72%1,000-+0.66%--
08/291,3601,3801,3601,380+1.47%2,600-+1.55%--
08/281,3801,3801,3601,360-0.73%4,400-+0.15%--
08/271,3651,3751,3651,370-0.36%2,200-+0.88%--
08/241,3851,3851,3701,375-0.72%2,600-+1.25%--
08/231,3801,3851,3701,385+0.36%5,400-+1.99%--
08/221,3751,3851,3701,380+0.36%3,000-+1.69%--
08/211,3651,3801,3651,375+0.36%1,800-+1.33%--
08/201,3851,3851,3701,370-0.72%3,000-+0.96%--
08/171,3701,3801,3651,380+0.36%2,600-+1.69%--
08/161,3651,3751,3551,375+1.48%5,200-+1.33%--
08/151,3651,3701,2851,355-0.73%22,600--0.15%--
08/141,3501,3651,3501,365+1.11%2,600-+0.52%--
08/131,3501,3501,3301,350-0.74%3,400--0.66%--
08/101,3651,3651,3601,360-0.37%3,200-0%--
08/091,3501,3651,3501,365+0.74%4,200-+0.29%--
08/081,3551,3551,3501,355+0.37%2,400--0.44%--