株価チャート

2012/09/05～2013/02/04

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
201311/1, 株式分割 1→300
2013
02/04443456443453+2.26%18,90064億8937万+8.19%8.651.73
02/01440443439443+0.76%6,90063億4622万+6.57%8.461.69
01/31439443439440+0.46%7,50062億9851万+6.28%8.41.68
01/30435448428438-0.98%25,20062億6988万+6.31%8.361.67
01/29443451442442-0.3%6,30063億3191万+8.15%8.441.69
01/28453453430444-0.67%29,70063億5099万+9.28%8.471.69
01/25460463440447-3.87%32,70063億9394万+10.56%8.531.7
01/24442465437465+7.23%70,20066億5161万+15.88%8.871.77
01/23422443422433+3.01%45,90062億308万+8.88%8.271.65
01/22419425418421+0.08%15,30060億2175万+6.5%8.031.61
01/21425428420420-0.71%26,40060億1698万+7.23%8.021.6
01/18423433421423+0.79%28,50060億5993万+8.55%8.081.62
01/17428440416420-0.71%55,50060億1221万+8.53%8.021.6
01/164244244094230%30,00060億5516万+10.16%8.071.61
01/15430440421423-0.55%35,40060億5516万+11.02%8.071.61
01/11419427419425+2.9%35,40060億8856万+12.23%8.121.62
01/10397423397413+5.44%32,10059億1678万+10.22%7.891.58
01/09396400391392-1.92%16,50056億1140万+5.09%7.481.5
01/08407407397400-1.72%24,60057億2114万+7.73%7.631.53
01/07407409391407+2.01%59,40058億2135万+10.21%7.761.55
01/04383399382399+5.1%43,50057億683万+8.63%7.611.52
2012
12/28378379374379+0.53%6,300-+3.93%--
12/27380380377377-0.7%9,900-+3.95%--
12/26381381375380+1.15%19,800-+4.97%--
12/25376380372376-1.14%18,300-+4.35%--
12/213793803753800%24,600-+6.15%--
12/20387391377380-1.64%23,100-+6.74%--
12/19377386374386+3.48%33,900-+8.83%--
12/18373378371373-0.44%24,300-+5.76%--
12/17392392373375-3.85%69,300-+6.53%--
12/14393393380390+3.63%54,000-+11.11%--
12/13367382364376+1.71%56,100-+7.83%--
12/12366370361370+2.49%52,500-+6.32%--
12/11370377360361+0.84%64,500-+4.03%--
12/10358361357358+0.75%32,700-+3.17%--
12/07353358353355+0.57%11,400-+2.7%--
12/06353354348353-0.47%18,900-+2.12%--
12/05353355352355+0.76%23,400-+2.6%--
12/04351354351352+0.67%9,900-+2.13%--
12/03347351345350+1.94%27,600-+1.45%--
11/30349349343343-0.96%24,000--0.48%--
11/293473473453470%18,900-+0.48%--
11/28349351346347-0.57%34,200-+0.48%--
11/27358358347349-2.7%27,000-+1.06%--
11/26362363347358+1.99%42,900-+3.86%--
11/22360379347351+3.33%158,400-+2.13%--
11/21343343335340+0.99%13,800--1.45%--
11/203393413373370%12,000--2.42%--
11/19339339333337+1%9,600--2.7%--
11/163343353313330%7,500--3.94%--
11/15340342328333-1.77%67,500--4.21%--
11/14340343337339-1.17%17,400--2.77%--
11/13344345340343-0.77%22,200--2.18%--
11/12348348344346-0.48%11,700--1.7%--
11/09347348342348-0.29%16,500--1.51%--
11/08349350348349+0.1%7,200--1.51%--
11/07349351348348+0.29%8,400--2.15%--
11/06348349347347+0.19%7,800--2.71%--
11/05349350345347+0.48%9,600--3.44%--
11/02353354344345-1.99%25,200--4.17%--
11/01344353344352+2.03%21,300--2.49%--
10/31344348344345+0.49%5,40049億3860万-4.43%6.581.32
10/30348351343343-1.25%15,900--4.89%--
10/29356356347348-1.6%21,900--3.69%--
10/26347357345353+2.42%55,500--2.39%--
10/25341345339345+1.47%19,500--4.43%--
10/24347349339340-2.11%72,600--6.08%--
10/23352352346347-1.7%42,300--4.05%--
10/22345353345353+3.72%13,500--2.39%--
10/19362363341341-5.11%41,400--5.89%--
10/18358361356359+0.19%6,300--0.83%--
10/17357358354358+1.13%6,600--1.01%--
10/16357360353354-1.57%24,600--2.66%--
10/15360360353360-0.37%9,000--1.37%--
10/12363363353361-0.55%10,200--1%--
10/11371371353363-2.24%60,300--0.73%--
10/10371375371372-0.09%6,900-+1.27%--
10/09380380368372-2.11%13,200-+1.36%--
10/05377380376380+1.33%3,300-+3.54%--
10/04389389375375-3.6%15,000-+1.9%--
10/03389390386389+1.04%13,200-+5.71%--
10/02382385380385+2.03%12,900-+4.62%--
10/01369381369377+2.26%17,700-+2.26%--
09/28364373364369-0.45%11,700--0.27%--
09/27357373357371+3.93%26,700--0.36%--
09/26355360354357+1.81%10,800--4.38%--
09/25353353350350-0.1%9,600--6.58%--
09/24355356350351-1.22%12,000--6.98%--
09/21353360351355+0.95%21,600--6.58%--
09/203573583523520%13,800--7.94%--
09/19355355350352-0.47%18,900--8.18%--
09/18353355351353+1.24%23,700--8.23%--
09/14350352348349+0.77%27,900--9.59%--
09/13348351345346-1.33%27,000--10.51%--
09/12350351346351-0.94%35,400--9.77%--
09/11360365344354-9.15%106,800--9.15%--
09/10384393384390+2.72%21,000--0.26%--
09/07375381375380+2.06%24,000--2.65%--
09/06381381372372-2.53%14,700--4.86%--
09/05381382377382+0.26%51,000--2.39%--