株価チャート

2012/08/07～2012/12/28

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
20214/1, 株式分割 1→2
201810/1, 株式分割 1→2
201510/1, 株式分割 1→2
20134/22, 株式分割 1→2
2012
12/28172175170174+0.83%3,078,400-+9.89%--
12/27175175170172-1.64%4,145,600-+9.67%--
12/26175179173175-1.16%3,584,000-+12.22%--
12/25174180173177+3.73%4,497,600-+15.02%--
12/21178180170171-5.01%8,089,600827億2386万+12.34%48.9715.07
12/20176183175180+0.07%7,502,400-+19.83%--
12/19179183177180+1.84%8,902,400-+21.37%--
12/18167178167176+6.65%10,761,600-+19.98%--
12/17158167158165+5.54%8,704,000-+14.05%--
12/14153157152157+3.38%5,681,600-+9.57%--
12/13147153145152+3.72%7,032,000-+6.73%--
12/12153153145146-3.63%6,916,800-+2.9%--
12/11155155149152-2.92%5,406,400-+7.54%--
12/10158160155156+0.89%5,032,000-+10.77%--
12/07158159155155-1.16%3,044,800-+10.58%--
12/06159160155157-0.79%4,683,200-+12.68%--
12/05155159154158+0.92%4,094,400-+14.4%--
12/04153159151156+3.3%5,536,000-+14.19%--
12/03148153148151+0.75%4,401,600-+11.35%--
11/30147151143150+2.3%7,400,000-+11.34%--
11/29141148141147+4.77%8,152,000-+8.84%--
11/28138141136140+3.08%4,700,800-+4.66%--
11/27136137134136+1.11%2,907,200-+1.54%--
11/26140140134135-3.06%3,889,600--0.32%--
11/22143143137139-1.6%2,843,200-+2.82%--
11/21138141137141+3.63%7,054,400-+4.49%--
11/20133137132136+4.11%3,084,800-+0.83%--
11/19132133129131-0.62%2,620,800--2.43%--
11/16133133130132-0.09%2,265,600--1.82%--
11/15132134131132-0.14%2,358,400--1.73%--
11/14134136131132-0.75%2,694,400--1.59%--
11/13134137131133+1.09%5,270,400--0.84%--
11/12129133129131+1.15%2,526,400--1.91%--
11/09132132129130-1.7%2,628,800--3.03%--
11/08133134132132-0.66%2,067,200--2.08%--
11/07136137133133-2.38%3,164,800--1.44%--
11/06137138133136-0.09%3,294,400-+0.97%--
11/05138139136136-2.5%3,078,400-+1.06%--
11/02131140131140+7.13%9,481,600-+3.66%--
11/01130133128131-0.33%3,163,200--3.24%--
10/31134134129131-2.96%9,480,000--2.92%--
10/30131137126135+1.5%12,555,200-+0.05%--
10/29135135133133-1.07%2,724,800--1.44%--
10/26138141133135-0.92%5,801,600-+0.37%--
10/25136137134136+0.05%3,417,600-+1.31%--
10/24138139136136-3.34%4,380,800-+1.26%--
10/23143144139140-1.62%2,856,000-+5.55%--
10/22141147140143-0.74%5,603,200-+8.1%--
10/19138144135144+4.12%6,224,000-+9.73%--
10/18131139131138+5.8%5,795,200-+6.2%--
10/17130132129131+2.4%4,060,800-+1.16%--
10/16125129121127+1.9%7,846,400--1.21%--
10/15130133124125-4.12%8,054,400--2.29%--
10/12132136130130-1%3,592,000-+1.9%--
10/11132135129132-2%4,868,800-+3.74%--
10/10135136133134-2.14%2,942,400-+6.7%--
10/09137140136137+0.59%3,041,600-+9.9%--
10/05138139136137-0.41%2,265,600-+11.03%--
10/04138139135137-0.14%3,033,600-+12.4%--
10/03136140136137+1.2%4,027,200-+13.48%--
10/02132137132136+3.63%4,246,400-+13.07%--
10/01134134130131-2.1%3,753,600-+10.96%--
09/28135136132134-1.56%2,819,200-+14.32%--
09/27137139135136+0.18%4,396,800-+17.13%--
09/26131137130136+2.17%6,142,400-+17.93%--
09/25126133126133+4.94%6,932,800-+16.45%--
09/24123127121127+2.79%3,496,000-+12.95%--
09/21125125122123-2.62%3,208,000-+9.88%--
09/20128129124126-1.99%5,390,400-+13.85%--
09/19121130121129+6.56%5,203,200-+17.22%--
09/18120122119121+0.62%2,363,200-+11.01%--
09/14123123120120-0.36%3,580,800-+10.32%--
09/13122122118121+0.16%3,048,000-+11.75%--
09/12117122117121+3.16%4,912,000-+12.62%--
09/11116117115117-0.43%3,648,000-+10.2%--
09/10114119113117+4.16%5,638,400-+10.67%--
09/07110113110113+3.09%7,556,800-+7.26%--
09/06107110107109+2.52%4,032,000-+5.05%--
09/05107107106107+0.18%1,268,800-+2.46%--
09/04108108106106-1.05%1,424,000-+2.28%--
09/03105109105108+2.63%3,081,600-+3.37%--
08/31104107103105+0.9%2,760,000-+1.7%--
08/30105105104104-1.42%1,934,400-+0.79%--
08/29105106104105-0.3%2,302,400-+2.25%--
08/28105106105106+0.9%1,860,800-+2.55%--
08/27106106104105-1.35%1,598,400-+1.64%--
08/24106107105106-0.93%1,681,600-+3.03%--
08/23105109104107+4%5,228,800-+4%--
08/22102104102103-0.06%1,404,800-+0.98%--
08/21104105103103-0.84%1,891,200-+1.04%--
08/20105106104104-0.42%1,297,600-+1.9%--
08/17106106104104-0.06%1,670,400-+1.33%--
08/16107108104104-2.96%3,000,000-+1.4%--
08/15109110107108-1.77%3,188,800-+4.49%--
08/14105110105110+5.1%9,384,000-+7.41%--
08/13101105101104+3.73%3,131,200-+2.21%--
08/10101101100101-0.92%1,571,200--1.47%--
08/09101102100101-0.31%2,003,200--0.55%--
08/08102103101102+0.49%1,840,000--1.21%--
08/07100102100101+0.75%1,721,600--1.7%--