株価チャート

2012/09/03～2013/01/31

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
20241/22, 株式分割 1→2
2013
01/311,8251,8431,8151,840+0.82%158,000609億7208万+3.31%13.830.79
01/301,8181,8281,8101,825+0.83%87,200604億7502万+2.76%13.710.78
01/291,7951,8181,7931,810+0.84%132,800599億7797万+2.2%13.60.78
01/281,8001,8001,7881,795-0.14%88,200594億8091万+1.58%13.490.77
01/251,7901,8001,7881,798+0.98%100,200595億6375万+2.01%13.510.77
01/241,7881,7881,7701,780-0.56%97,400589億8386万+1.25%13.380.76
01/231,7801,7901,7701,790+0.85%136,600593億1523万+1.94%13.450.77
01/221,7651,7751,7631,775+0.57%86,600588億1817万+1.31%13.340.76
01/211,7731,7731,7581,765-0.56%80,800584億8680万+0.86%13.260.76
01/181,7781,7801,7701,7750%84,400588億1817万+1.54%13.340.76
01/171,7701,7801,7651,775+0.28%102,200588億1817万+1.66%13.340.76
01/161,7751,7781,7631,770-1.8%347,200586億5249万+1.49%13.30.76
01/151,7851,8131,7801,803-0.55%479,200597億2944万+3.47%13.540.77
01/111,7981,8131,7981,813+0.97%138,200600億6081万+4.29%13.620.78
01/101,8131,8151,7931,795-1.1%219,800594億8091万+3.52%13.490.77
01/091,8181,8231,8151,815-0.27%209,400601億4365万+4.85%13.640.78
01/081,8251,8481,8201,8200%179,200603億934万+5.39%13.680.78
01/071,7931,8251,7931,820+2.25%180,000603億934万+5.69%13.680.78
01/041,7901,7901,7751,780+1.42%127,200589億8386万+3.61%13.380.76
2012
12/281,7501,7551,7431,755+0.72%77,800-+2.39%--
12/271,7431,7481,7401,743+0.43%123,000-+1.72%--
12/261,7351,7381,7281,735+0.73%104,200-+1.34%--
12/251,7281,7281,7181,723+0.58%93,400-+0.73%--
12/211,7251,7251,7101,713-0.15%79,200-+0.26%--
12/201,7251,7281,7151,7150%83,800-+0.53%--
12/191,7081,7181,7031,715+1.03%69,600-+0.59%--
12/181,7001,7131,6981,698-0.44%50,200--0.32%--
12/171,7001,7081,6931,705+1.34%39,400-+0.18%--
12/141,7031,7051,6831,683-1.03%106,400--1.09%--
12/131,7151,7151,7001,700-0.73%65,600-0%--
12/121,7081,7181,7081,713+0.29%41,200-+0.74%--
12/111,7151,7181,7031,708-0.73%65,200-+0.44%--
12/101,7201,7201,7151,720+0.29%28,400-+1.18%--
12/071,7231,7231,7131,715-0.29%46,400-+0.88%--
12/061,7201,7251,7181,720+0.15%31,000-+1.12%--
12/051,7231,7251,7151,7180%35,400-+1.03%--
12/041,7231,7281,7181,718-0.15%54,400-+1.03%--
12/031,7251,7251,7181,720+0.15%23,600-+1.12%--
11/301,7201,7201,7131,718+0.44%21,400-+0.97%--
11/291,7231,7251,7081,710+0.15%36,600-+0.47%--
11/281,7201,7201,7081,708+0.15%42,800-+0.26%--
11/271,7181,7351,7051,7050%58,800-+0.06%--
11/261,7331,7331,7031,705+0.29%42,800-0%--
11/221,7331,7331,6901,700-1.31%52,000--0.41%--
11/211,7131,7281,7131,723+1.03%36,200-+0.67%--
11/201,7081,7081,7001,705+0.74%23,000--0.41%--
11/191,6801,6931,6701,693+1.65%29,400--1.25%--
11/161,6751,6751,6631,665-0.15%22,200--3.03%--
11/151,6901,6901,6631,668-1.33%27,800--3.05%--
11/141,6831,6901,6751,690+0.75%16,200--1.92%--
11/131,6781,6851,6681,678+0.3%26,400--2.81%--
11/121,7031,7031,6681,673-0.15%19,400--3.27%--
11/091,6631,6801,6551,675+0.6%22,000--3.35%--
11/081,6881,6901,6651,665-1.91%41,400--4.09%--
11/071,7001,7031,6851,6980%17,800--2.33%--
11/061,7331,7331,6801,698-1.16%59,400--2.5%--
11/051,7301,7301,7131,718-0.72%17,800--1.52%--
11/021,7301,7331,7251,730+0.58%23,000--0.92%--
11/011,7231,7231,7131,720+1.03%21,400--1.6%--
10/311,7281,7281,7001,703-0.58%55,600--2.71%--
10/301,7451,7451,7131,713-1.58%71,600--2.37%--
10/291,7301,7431,7301,740+0.58%40,400--0.85%--
10/261,7351,7401,7251,730-0.57%44,000--1.48%--
10/251,7351,7401,7281,740+0.58%22,400--0.97%--
10/241,7301,7351,7251,730-0.43%39,400--1.54%--
10/231,7401,7451,7331,7380%21,800--1.22%--
10/221,7501,7501,7331,738-1.28%58,600--1.33%--
10/191,7701,7731,7551,760-1.68%36,200--0.11%--
10/181,7651,7931,7631,790+2.87%35,800-+1.53%--
10/171,7751,7831,7401,740-1.42%56,200--1.25%--
10/161,7551,7751,7551,765+0.71%29,000-+0.11%--
10/151,7451,7551,7451,753+0.43%17,400--0.6%--
10/121,7501,7651,7431,745-0.29%41,400--0.85%--
10/111,7751,7881,7501,750-0.14%33,400--0.57%--
10/101,7681,7681,7501,753-1.13%30,600--0.48%--
10/091,7751,7931,7701,7730%40,800-+0.54%--
10/051,7401,7781,7381,773+2.31%20,800-+0.42%--
10/041,7331,7531,7251,733+0.14%17,400--1.95%--
10/031,7501,7651,7301,730-1.98%33,200--2.37%--
10/021,7681,7751,7551,765-0.42%16,200--0.68%--
10/011,7751,7751,7601,773-0.14%13,600--0.53%--
09/281,7701,7851,7631,775+0.28%32,200--0.45%--
09/271,7781,7881,7681,770-0.42%23,600--0.84%--
09/261,7781,7801,7651,778-0.84%32,400--0.48%--
09/251,7451,7951,7451,793+2.72%30,400-+0.25%--
09/241,7331,7551,7331,745-1.27%21,200--2.4%--
09/211,7531,7751,7531,768+1.29%15,600--1.31%--
09/201,7531,7751,7401,745-0.43%20,800--2.73%--
09/191,7951,7951,7501,753-1.82%32,200--2.48%--
09/181,7801,7931,7681,785+0.99%22,400--0.89%--
09/141,7781,7781,7381,768-0.84%44,000--1.97%--
09/131,7931,7951,7781,7830%15,200--1.25%--
09/121,7651,8101,7651,783+1.42%17,800--1.41%--
09/111,7701,7781,7501,758-0.28%17,200--2.9%--
09/101,7551,7901,7551,763+0.28%18,000--2.73%--
09/071,7181,7651,7131,758+3.69%39,600--3.11%--
09/061,7231,7231,6901,695-3%64,600--6.61%--
09/051,7501,7501,7251,748-1.13%41,800--4.04%--
09/041,8001,8001,7681,768-1.53%21,400--3.1%--
09/031,8231,8231,7951,795-1.64%23,600--1.7%--