株価チャート

2012/07/31～2013/01/31

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
20148/1, 株式分割 1→5
20142/1, 株式分割 1→100
2013
01/31104108104105+0.96%42,00022億4437万-5.41%-4.13
01/30106106104104-1.89%13,50022億2300万-6.31%-4.09
01/29106107104106-8.62%75,00022億6575万-4.5%-4.17
01/28115116113116+1.4%54,50024億7950万+4.5%-4.56
01/25113116112114+1.96%49,00024億4530万+3.06%-4.5
01/24115116112112-2.09%31,50023億9827万+2%-4.41
01/23116116115115-0.69%16,00024億4957万+4.18%-4.51
01/22116116113115+0.17%18,00024億6667万+4.91%-4.54
01/21115116114115+0.35%11,50024億6240万+4.73%-4.53
01/18115115113115+1.41%7,50024億5385万+5.32%-4.51
01/17114115113113-0.7%3,00024億1965万+3.85%-4.45
01/16114114113114+0.35%20,50024億3675万+4.59%-4.48
01/151151161131140%20,00024億2820万+4.22%-4.47
01/11116116114114-0.18%15,50024億2820万+5.19%-4.47
01/10112116110114+3.83%22,50024億3247万+5.37%-4.48
01/09110112110110+0.55%7,50023億4270万+1.48%-4.31
01/08112120109109-0.91%40,00023億2987万+1.87%-4.29
01/07113113109110+0.18%6,00023億5125万+2.8%-4.33
01/04107110107110+2.43%5,00023億4697万+2.62%-4.32
2012
12/28110112107107-2.55%17,000-+0.19%--
12/27109110109110+1.29%17,500-+2.8%--
12/26108109108109+1.5%3,000-+2.45%--
12/25108108107107+0.94%8,000-+0.94%--
12/21107107106106-0.75%4,000-0%--
12/20107107107107-0.19%500-+0.75%--
12/191091091071070%6,500-+0.94%--
12/18109109107107+0.38%13,000-+0.94%--
12/17108108107107+0.76%2,000-+0.57%--
12/141061061061060%500--0.19%--
12/13106106106106-0.19%1,500--0.19%--
12/12106106106106-0.93%3,500-0%--
12/11108108107107-5.98%9,000-+0.94%--
12/10114114108114+5.37%4,500-+7.36%--
12/07108108108108+0.93%1,500-+2.86%--
12/061071071071070%500-+1.9%--
12/051071071071070%9,500-+1.9%--
12/041071071071070%500-+1.9%--
12/03105107105107+3.28%2,000-+1.9%--
11/28106106104104-2.81%15,500--0.38%--
11/271061071061070%1,000-+1.52%--
11/26106107106107+0.95%1,000-+2.5%--
11/22106106106106+1.54%1,000-+1.54%--
11/201041041041040%500-0%--
11/191041041041040%500-0%--
11/16103105103104+0.97%15,000-0%--
11/15103103103103-0.39%1,500--0.96%--
11/14104104103103-0.19%1,000--0.58%--
11/13104106104104-4.07%6,000-+0.58%--
11/09108109108108+0.19%141,000-+4.85%--
11/08105108105108+1.7%1,000-+4.66%--
11/07105107105106+0.95%2,000-+2.91%--
11/06105113105105+1.16%9,500-+1.94%--
11/05104104104104-3.71%500-+1.76%--
11/02107108107108+4.86%5,500-+5.69%--
10/31106106103103-3.93%3,00021億9735万+0.78%-4.04
10/29107107106107+4.09%2,500-+4.9%--
10/26104104103103-0.19%2,500-+0.78%--
10/25103103103103+0.39%10,000-+1.98%--
10/24103103103103-1.16%500-+1.58%--
10/23102104102104+1.57%3,500-+2.77%--
10/19101102101102+0.79%2,500-+1.19%--
10/18103103101101-1.93%1,000-+0.4%--
10/17103103103103-1.9%9,500-+2.38%--
10/16105105105105+4.36%5,500-+3.33%--
10/15101101101101-0.98%500--0.98%--
10/12101102101102-2.86%2,000-0%--
10/05105105105105+2.94%1,500-+2.94%--
10/04101102100102+0.99%2,000-0%--
10/03100101100101+1.2%2,500--0.98%--
10/029910099100+2.25%1,000--2.16%--
09/281021079898-4.13%8,000--4.31%--
09/26102102102102+0.2%1,000--0.2%--
09/21102102102102+1.6%53,500--0.39%--
09/199910099100+0.81%1,000--2.91%--
09/1899999999-3.69%1,000--3.69%--
09/149910399103+3%1,500-0%--
09/12100100100100-0.99%500--2.91%--
09/11101101101101+0.2%500--1.94%--
09/10101101101101+1%500--3.08%--
09/0799100991000%2,500--4.04%--
09/06101101100100-0.2%1,000--4.04%--
09/059710096100+1.42%4,000--3.85%--
09/041001009999-1.6%4,000--5.19%--
08/31101101100100-0.2%4,000--4.57%--
08/30102102100100-3.28%2,500--4.38%--
08/28102104102104-3.89%1,000--2.08%--
08/271081081081080%500-+1.89%--
08/221081081081080%55,000-+1.89%--
08/21102108101108+5.88%10,500-+1.89%--
08/17102102102102+0.99%500--3.77%--
08/161001011001010%1,500--4.72%--
08/14101101101101-0.98%500--4.72%--
08/131011021011020%3,500--3.77%--
08/10102102102102-1.92%500--4.67%--
08/09104104104104-3.88%1,000--2.8%--
08/07104108102108-0.18%4,500-+1.12%--
08/03108108108108+0.37%500-+1.31%--
08/02108108108108+3.45%1,500-0%--
08/01104104104104+1.36%500--3.33%--
07/31101104100103-6.36%33,500--4.63%--