株価チャート

2012/08/16～2013/01/15

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
2013
01/15201204201201+0.5%15,80036億6825万+8.65%13.092.67
01/11198200197200+1.52%15,00036億5000万+9.29%13.022.66
01/10197199195197+1.55%15,00035億9525万+8.24%12.822.62
01/09197198193194-1.02%12,90035億4050万+7.78%12.632.58
01/08199199194196-1.51%22,00035億7700万+9.5%12.762.61
01/07199199194199+2.05%21,90036億3175万+11.8%12.962.65
01/04195196189195+3.72%32,60035億5875万+10.8%12.692.59
2012
12/28182189182188+3.87%24,500-+7.43%--
12/27181185178181+0.56%36,100-+4.02%--
12/26180182178180+1.12%10,800-+4.05%--
12/25179180177178-0.56%20,600-+3.49%--
12/21180181179179-0.56%13,600-+4.07%--
12/20178181177180+1.12%20,400-+5.26%--
12/19176178176178+1.14%21,100-+4.71%--
12/18180181172176-2.76%59,000-+4.14%--
12/17184184179181-2.16%38,300-+7.1%--
12/14182185178185+0.54%51,200-+10.12%--
12/13186188173184-1.6%75,100-+10.18%--
12/12195212186187+0.54%238,100-+12.65%--
12/11197200186186-13.89%330,200-+12.73%--
12/10167216167216+30.12%509,000-+31.71%--
12/07164166162166+1.22%21,400-+2.47%--
12/06164164162164+0.61%5,400-+1.23%--
12/05163164162163+0.62%8,800-+1.24%--
12/04163164161162-1.22%5,600-+0.62%--
12/03163164159164+1.23%18,700-+1.86%--
11/30162163161162-0.61%5,100-+0.62%--
11/291621641621630%3,400-+1.24%--
11/28164164161163-0.61%5,500-+1.88%--
11/27164164161164+0.61%8,400-+2.5%--
11/26164164160163+2.52%7,000-+1.88%--
11/22162162159159-1.85%7,800--0.63%--
11/211621621581620%18,800-+1.25%--
11/20163163162162-0.61%3,500-+1.89%--
11/19161165161163+1.24%6,700-+2.52%--
11/16160161160161+0.63%5,800-+1.26%--
11/15160160158160+1.91%3,500-+0.63%--
11/14158158155157-1.26%18,300--0.63%--
11/13160161158159-0.63%4,300-+0.63%--
11/12160161158160+0.63%11,700-+1.27%--
11/09164164158159-3.05%40,600-+0.63%--
11/081641651621640%21,200-+3.8%--
11/07164165162164+1.23%13,800-+3.8%--
11/06163163160162+1.25%11,700-+3.18%--
11/051591641591600%10,300-+1.91%--
11/021601611591600%3,300-+1.91%--
11/011591601581600%1,500-+2.56%--
10/31159160158160+1.27%8,400-+2.56%--
10/301581621581580%10,700-+1.28%--
10/291581601581580%2,800-+0.64%--
10/261571591561580%8,000-+0.64%--
10/25156158156158+0.64%2,300-+0.64%--
10/241561591561570%1,900-0%--
10/231551581551570%5,000-0%--
10/22157158154157+0.64%15,000--0.63%--
10/19158164156156-1.89%25,200--1.27%--
10/18158159157159+0.63%10,700-+0.63%--
10/17156158156158+1.94%11,500-0%--
10/161561561551550%1,600--1.9%--
10/151561561551550%7,400--1.9%--
10/12155156154155-0.64%6,000--2.52%--
10/11155156153156+1.3%8,100--1.89%--
10/101551551531540%7,600--3.14%--
10/09155156154154-0.65%5,400--3.14%--
10/05155156153155-1.9%9,700--3.13%--
10/04155158152158+1.28%15,000--1.25%--
10/03153158153156+1.3%11,200--2.5%--
10/021521541521540%6,000--3.75%--
10/01155155153154-1.28%9,700--3.75%--
10/01株式分割 1→100
09/28155158154156+1.3%17,600--3.11%--
09/27152154151154+2.67%12,000--4.35%--
09/26150155149150-9.31%66,700--6.83%--
09/25164165163165+1.35%60,300-+2.73%--
09/24164164163163-0.43%31,600-+1.37%--
09/21164164163164-0.36%17,700-+1.8%--
09/20163165162165+1.23%38,200-+2.81%--
09/19163163162163+0.31%23,000-+1.56%--
09/18161162161162+0.62%26,400-+1.25%--
09/14161161160161+0.25%18,300-+1.26%--
09/13160161160161+0.12%15,600-+1.01%--
09/12160161160160+0.06%18,800-+0.88%--
09/11161161160160-0.74%17,300-+0.82%--
09/10162162160162-0.31%15,100-+1.57%--
09/07160163160162+0.62%21,500-+2.53%--
09/06162162160161-1.04%17,500-+1.9%--
09/05163163161163-0.06%23,500-+2.97%--
09/04163163161163+0.49%12,800-+3.04%--
09/03160162160162+1.31%17,700-+2.53%--
08/31160160159160-0.37%16,900-+1.2%--
08/30160161159161+0.31%16,300-+1.58%--
08/29159160158160+0.82%11,900-+1.27%--
08/28159160158159-0.19%16,200-+0.44%--
08/27161161159159-0.31%17,100-+0.63%--
08/24160160159160-0.31%9,300-+0.95%--
08/23159161159160+1.33%9,200-+1.27%--
08/22159161158158-0.06%15,700--0.06%--
08/21158160158158+0.64%9,900-0%--
08/20157158156157+0.32%22,400--0.63%--
08/171571571561570%10,400--0.95%--
08/16157157156157-0.32%12,600--1.57%--