株価チャート

2012/08/24～2013/01/23

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
20244/1, 株式分割 1→5
2013
01/23266268263263-2.08%4,305,0002770億7467万+4.52%25.171.49
01/22273275266269-1.18%4,860,0002829億6540万+7.17%25.711.52
01/21276277272272-1.52%3,090,0002863億3153万+8.88%26.021.54
01/18272277271276+2.75%4,195,0002907億4958万+11%26.421.56
01/17270271265269-0.3%3,980,0002829億6540万+8.91%25.711.52
01/16271273269270-0.44%3,310,0002838億693万+9.67%25.791.52
01/15266279266271+2.73%5,780,0002850億6923万+10.61%25.91.53
01/11260265260264+2.65%7,730,0002774億9544万+8.56%25.211.49
01/10255258254257+0.55%2,540,0002703億4241万+6.2%24.561.45
01/09254257253256+0.16%2,985,0002688億6973万+6.06%24.431.44
01/08253256251255-0.16%4,155,0002684億4896万+6.33%24.391.44
01/07254258254256+0.71%3,065,0002688億6973万+6.95%24.431.44
01/04252254250254+3.17%3,410,0002669億7628万+6.64%24.261.43
2012
12/28248249245246+0.57%4,720,000-+3.8%--
12/27243245242245+1.49%4,220,000-+3.64%--
12/26242242237241+0.08%3,435,000-+2.12%--
12/25238242237241+1.86%3,945,000-+2.47%--
12/212392402352360%6,725,000-+1.03%--
12/20241242236236-2.64%6,345,000-+1.03%--
12/19240243239243+1.59%4,505,000-+4.21%--
12/18238240237239+0.67%3,055,000-+3.02%--
12/17241242236237+0.34%4,690,000-+2.33%--
12/14239243237237-0.76%15,415,000-+2.42%--
12/13239239234238+0.59%3,935,000-+3.2%--
12/12238238234237+0.17%2,810,000-+3.04%--
12/11237238236237-0.76%2,705,000-+2.87%--
12/102402402372380%3,540,000-+3.65%--
12/07239241238238-0.25%2,115,000-+4.1%--
12/06239241238239+0.5%3,410,000-+4.82%--
12/05234239234238+0.51%3,250,000-+4.76%--
12/04235237234237+1.11%1,940,000-+4.69%--
12/03233235232234+0.34%2,710,000-+4%--
11/30234235232233+0.26%3,325,000-+4.11%--
11/29230233230233+0.95%3,125,000-+3.84%--
11/28232233230230-0.69%3,530,000-+3.32%--
11/27229232228232+2.2%4,350,000-+4.5%--
11/26227230223227-0.26%6,685,000-+2.25%--
11/22233234227228-1.56%5,215,000-+2.99%--
11/21230231227231+1.14%4,100,000-+4.62%--
11/20227229226229+1.78%3,725,000-+3.91%--
11/19222226221225+0.99%3,785,000-+2.56%--
11/16222224219222+0.09%5,240,000-+1.55%--
11/15226227220222-1.59%4,510,000-+1.93%--
11/14224226224226+1.07%2,925,000-+4.06%--
11/13223224221223+0.54%2,770,000-+3.43%--
11/12222224221222-0.63%3,035,000-+2.87%--
11/09224225222224-0.89%3,865,000-+4%--
11/08230230224226-1.74%3,410,000-+4.93%--
11/07234236229230-0.52%5,645,000-+7.29%--
11/06226232226231+2.58%7,305,000-+8.36%--
11/05218227218225+3.31%5,755,000-+6.13%--
11/02217219216218+1.02%4,660,000-+2.74%--
11/01214217213216+1.7%3,075,000-+1.7%--
10/31216216212212-1.58%3,575,000-+0.47%--
10/30217219215215-0.92%2,965,000-+2.09%--
10/29218218217217+0.46%1,785,000-+3.03%--
10/26218220216216-0.46%2,840,000-+2.56%--
10/25214218213217+1.59%2,660,000-+3.52%--
10/242122152122140%2,680,000-+1.9%--
10/23214215212214+0.47%3,095,000-+2.39%--
10/22211215211213-0.19%2,440,000-+1.91%--
10/19214215213213-0.84%2,755,000-+2.11%--
10/18212216212215+1.51%3,475,000-+2.97%--
10/17211212210212+0.76%3,175,000-+1.92%--
10/16211212210210+0.19%2,245,000-+1.15%--
10/15209211209210+0.1%4,430,000-+1.45%--
10/12207211207210+3.45%9,410,000-+1.35%--
10/11203205201203-0.98%3,180,000--2.03%--
10/10207208204205-1.73%2,730,000--1.06%--
10/09208211207208-0.1%3,055,000-+0.68%--
10/05207209207209+1.16%3,780,000-+0.77%--
10/04207208205206+0.19%3,080,000--0.39%--
10/03208208206206-1.72%4,605,000--0.58%--
10/02210211209209-0.19%2,860,000-+1.16%--
10/01213213208210-1.69%3,585,000-+1.35%--
09/282132142122130%4,820,000-+3.09%--
09/27212214211213+1.04%3,060,000-+3.09%--
09/26211212210211-0.38%3,605,000-+2.52%--
09/25208212208212+1.44%4,640,000-+2.91%--
09/24208209207209+0.38%4,535,000-+1.95%--
09/21207210207208+1.26%3,435,000-+1.56%--
09/20206208205206-0.48%6,080,000-+0.29%--
09/19206208205207+1.77%3,425,000-+0.78%--
09/18204206203203-0.49%3,795,000--0.49%--
09/14207207204204-0.87%10,115,000-0%--
09/13207208205206-0.96%2,125,000-+0.88%--
09/12203208203208+2.47%2,310,000-+1.86%--
09/11202204201203+0.4%2,670,000--0.1%--
09/10205205202202-1.85%4,375,000--0.49%--
09/07208212205206+0.98%8,495,000-+1.88%--
09/06205205204204-0.1%1,905,000-+0.89%--
09/05206206204204-0.68%3,790,000-+1.49%--
09/04207207204205-0.77%2,565,000-+2.19%--
09/03207209206207+0.1%3,690,000-+3.5%--
08/31209209207207-0.96%3,200,000-+3.4%--
08/30209210207209+0.19%2,760,000-+4.4%--
08/292092092072080%3,195,000-+4.72%--
08/28208209207208+0.87%3,875,000-+5.25%--
08/27206208206207+0.58%3,630,000-+4.34%--
08/24203206202205+0.59%3,560,000-+3.74%--