株価チャート

2012/09/07～2013/02/06

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
20179/1, 株式分割 1→2
2013
02/06364365361365+0.97%112,60071億4857万+3.55%11.931.43
02/05362362361361-0.55%83,20070億7993万+2.85%11.811.41
02/04361364360363+0.83%127,80071億1915万+3.71%11.881.42
02/01361361358360+0.42%75,40070億6032万+2.86%11.781.41
01/31360360357359+0.28%93,80070億3090万+2.72%11.731.4
01/30359360355358+0.56%110,00070億1129万+2.73%11.71.4
01/29354358352356+0.85%194,60069億7206万+2.16%11.631.39
01/28353353350353+0.71%92,80069億1323万+1.59%11.531.38
01/25353353349350-0.43%118,40068億6420万+0.86%11.451.37
01/24349354349352+0.57%71,60068億9361万+1.3%11.51.38
01/23354355349350-0.85%82,40068億5439万+1.01%11.431.37
01/22355355351353-0.56%84,40069億1323万+1.88%11.531.38
01/21350355348355+2.31%137,80069億5245万+2.46%11.61.39
01/18348350345347+0.14%148,00067億9555万+0.43%11.341.36
01/173473473453460%79,60067億8575万+0.29%11.321.35
01/16347348345346+0.29%78,00067億8575万+0.29%11.321.35
01/15350350342345-1.43%287,40067億6614万+0.29%11.291.35
01/11354354350350-0.99%105,40068億6420万+1.74%11.451.37
01/10352354348354+0.43%155,80069億3284万+2.76%11.571.38
01/09360360350352-2.22%191,40069億342万+2.62%11.521.38
01/08357370356360+1.69%238,60070億6032万+4.96%11.781.41
01/07350356347354+2.31%163,80069億4264万+3.21%11.581.39
01/04346347343346+1.76%76,60067億8575万+0.87%11.321.35
2012
12/28341341336340+0.29%79,200--0.87%--
12/27339342339339+0.15%52,400--1.45%--
12/26341341337339-0.29%72,600--1.6%--
12/25342346338340-0.44%81,200--1.59%--
12/21346346341341-0.58%30,800--1.16%--
12/20345347342343-0.58%48,200--0.87%--
12/19344347343345+0.58%24,600--0.29%--
12/18346346341343-0.44%61,800--0.87%--
12/17349349343345+0.88%32,400--0.43%--
12/143423463403420%50,000--1.59%--
12/13343343340342-0.29%28,800--1.59%--
12/12345346341343-0.72%40,400--1.58%--
12/11349349345345-0.86%36,200--1.15%--
12/10350350348348+1.46%46,200--0.29%--
12/07340343340343+0.59%24,600--1.72%--
12/06342342339341+1.19%23,600--2.57%--
12/05336338336337+0.15%17,200--3.71%--
12/04338338333337-0.59%59,600--4.13%--
12/033403413393390%33,800--4.11%--
11/30344344339339-1.74%66,80066億3866万-4.38%11.071.32
11/29348349345345-0.86%27,600--2.96%--
11/28347349343348-2.11%45,200--2.39%--
11/27354356354355+0.14%54,800--0.56%--
11/26355355353355+0.85%32,600--0.7%--
11/22351352350352+0.14%48,800--1.82%--
11/21351352350351-0.14%51,400--2.23%--
11/20352354350352-1.26%70,800--2.36%--
11/19350357350356+1.71%45,000--1.11%--
11/16349356349350+0.43%71,400--2.78%--
11/15346350346349+0.72%23,200--3.46%--
11/14349349341346-1%34,200--4.42%--
11/13352352343350-1.55%71,400--3.45%--
11/12354356353355+0.28%46,000--2.2%--
11/09356356354354-0.42%28,400--2.75%--
11/08358358356356-0.7%38,000--2.6%--
11/07359359358358-0.28%36,400--2.19%--
11/06357361357359+0.7%36,800--2.18%--
11/05355358354357+0.56%49,600--2.6%--
11/02353356353355+0.42%48,600--3.14%--
11/01356356353353-1.12%38,000--3.29%--
10/31356365354357-1.24%75,200--2.19%--
10/30365370356362-1.36%78,600--0.69%--
10/29367370366367-0.14%23,800-+0.96%--
10/26372372365367-1.21%32,600-+1.38%--
10/25365372365372+1.78%44,600-+2.91%--
10/24368368365365-0.82%24,600-+1.39%--
10/23369369367368-0.27%20,400-+2.51%--
10/22370372368369-1.47%39,000-+3.07%--
10/19375376366375-0.4%42,600-+5.2%--
10/18373378372376+0.8%53,800-+6.21%--
10/17361373360373+3.32%35,200-+5.97%--
10/16359361356361-0.14%21,400-+3.14%--
10/15364364355362-0.69%17,800-+3.58%--
10/12361368360364+0.55%15,400-+4.6%--
10/11359365359362-0.69%6,800-+4.32%--
10/10365372361365-1.88%34,600-+5.04%--
10/09375378370372-1.59%24,000-+7.37%--
10/05381381376378-0.79%22,600-+9.42%--
10/04383383370381-0.52%50,600-+10.61%--
10/03370386370383+3.8%123,000-+11.84%--
10/02357370357369+4.54%75,400-+8.06%--
10/01344353340353+3.22%12,600-+3.68%--
09/28344344340342+0.44%11,400-+0.44%--
09/27340340339340+0.15%9,400-0%--
09/26338341336340+1.04%8,200--0.44%--
09/25333336330336+0.6%19,400--1.47%--
09/24335339334334-1.76%7,600--2.34%--
09/21343343334340-1.02%10,600--0.58%--
09/20347347340344-0.58%5,200-+0.15%--
09/19345347345346+0.44%4,000-+0.73%--
09/18340345340344+1.93%20,200-+0.29%--
09/14329339327338+4.01%25,400--1.89%--
09/13322325322325-0.15%14,400--5.67%--
09/12328328321325-0.76%18,600--6.07%--
09/11329329322328-2.24%22,800--5.62%--
09/10335335330335+0.15%8,200--3.74%--
09/07337337330335-0.59%18,000--4.15%--