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
202310/1, 株式分割 1→3
20181/1, 株式分割 1→2
2013
01/15344358343352+3.07%2,954,4001132億1245万+4.5%10.050.84
01/11347349340342-1.3%2,511,6001098億3697万+1.69%9.750.81
01/10348349343346+0.29%1,450,8001112億8361万+3.33%9.870.82
01/09344346343345+0.34%674,4001109億6213万+3.03%9.850.82
01/08343348343344+0.24%1,276,2001105億8708万+2.99%9.810.82
01/07344346341343+0.64%1,147,2001103億1918万+3.05%9.790.82
01/04344345338341+0.34%1,153,8001096億2266万+2.71%9.730.81
2012
12/28339341336340+0.39%664,800-+2.67%--
12/27339341337339+0.49%709,200-+2.58%--
12/26340340334337+0.35%804,000-+2.38%--
12/25341341335336-0.15%471,000-+2.34%--
12/21339341334336-1.13%933,600-+2.8%--
12/20338343336340+0.79%1,387,200-+4.29%--
12/19336338332337+1.35%1,189,800-+3.79%--
12/18330336330333+1.53%1,197,000-+2.73%--
12/17328331326328+0.61%780,000-+1.18%--
12/143283313253260%823,800-+0.88%--
12/13334335325326-1.76%1,079,400-+0.88%--
12/12335336331332+0.05%1,230,600-+3%--
12/11333335331332-0.7%556,200-+2.95%--
12/103363363323340%880,200-+4%--
12/07338338334334-0.79%526,800-+4%--
12/06335339334337+1.05%916,200-+5.16%--
12/05333338332333+0.4%1,174,800-+4.39%--
12/04327333326332+1.58%1,104,000-+3.97%--
12/03329331326327-0.66%636,000-+2.35%--
11/303303323293290%1,109,400-+3.03%--
11/29324332323329+2.23%1,777,200-+3.35%--
11/28323325320322+0.52%546,600-+1.1%--
11/27314321314320+2.02%873,000-+0.58%--
11/26319319313314-1.78%1,111,200--1.1%--
11/22322322318319-0.31%683,400-+0.68%--
11/21320322318320+0.68%381,600-+1%--
11/20318320317318+0.69%683,400-+0.32%--
11/19315318313316+1.17%828,000--0.05%--
11/16315316310312-0.9%1,065,600--1.21%--
11/15313315311315+0.16%595,200--0.32%--
11/14313316311315+0.37%546,000--0.47%--
11/13312317312313+1.24%1,257,600--0.84%--
11/12316316308310-2.16%1,605,600--2.37%--
11/09316317313316+0.21%561,000--0.21%--
11/08318320314316+0.16%660,000--0.42%--
11/07320324313315-0.94%861,600--0.58%--
11/06321321317318-0.47%572,400-+0.37%--
11/05320323319320-0.05%422,400-+0.84%--
11/02322325319320+0.16%612,600-+0.89%--
11/01323323318319-0.31%628,200-+0.74%--
10/31324325320320-1.49%805,200-+1.05%--
10/30325328324325+0.36%1,694,400-+2.58%--
10/29323327323324+0.47%1,056,000-+2.21%--
10/26321324320323+0.26%964,200-+1.74%--
10/25318322316322+1.53%766,200-+1.47%--
10/24313319312317+1.39%1,135,800-+0.26%--
10/23312313310313+0.54%636,600--1.11%--
10/22311312310311-0.27%372,000--1.64%--
10/19313313311312-0.27%609,000--1.37%--
10/18316316312313-1.11%1,437,000--1.11%--
10/17314317313316+1.01%1,257,600-0%--
10/16313315311313-0.11%805,200--1%--
10/15316317312313-0.37%592,200--0.9%--
10/12313317313314+1.02%722,400--0.53%--
10/11314316310311-1.16%966,600--1.53%--
10/10320322314315-1.61%671,400--0.37%--
10/09315321313320+0.68%1,068,000-+1.27%--
10/05314319312318+0.95%676,800-+0.9%--
10/04312316311315+1.23%583,200--0.05%--
10/03314315310311-1.58%750,000--1.27%--
10/02320320316316-0.89%474,000-+0.32%--
10/01319321316319-0.73%800,400-+1.22%--
09/28324325320321-0.93%459,000-+2.28%--
09/27325325321324-0.1%877,200-+3.24%--
09/26324327322325-0.71%1,905,600-+3.67%--
09/25323327321327+0.98%2,877,000-+4.42%--
09/24317327317324+2.48%2,290,800-+3.74%--
09/21310317310316+1.17%940,800-+1.23%--
09/20310314309312+0.92%704,400-+0.05%--
09/19312312309309-1.01%1,254,000--0.85%--
09/18317317312313-0.53%723,000-+0.16%--
09/14320324314314-1.21%1,440,000-+0.69%--
09/13316319314318+0.63%567,600-+2.25%--
09/12312316312316+1.77%1,045,200-+1.61%--
09/11310311307311+0.05%750,600-+0.16%--
09/10309311308310+0.76%752,400-+0.43%--
09/07312312307308-0.27%626,400-0%--
09/06309310307309-0.05%720,000-+0.27%--
09/05313313308309-0.54%1,044,600-+0.65%--
09/04314314309311-1.11%823,800-+1.53%--
09/03313316313314+0.43%494,400-+2.67%--
08/31315315313313-0.95%1,007,400-+2.57%--
08/30315316313316+0.64%1,135,800-+3.89%--
08/29311315311314+1.29%1,268,400-+3.58%--
08/28312313310310-0.32%1,021,200-+2.59%--
08/27312314310311+0.54%607,200-+3.27%--
08/24309311306309-0.16%1,181,400-+3.06%--
08/233103113093100%505,200-+3.22%--
08/22313313309310-0.96%797,400-+3.57%--
08/21312316311313+0.48%650,400-+4.92%--
08/20309313309311-0.05%561,600-+4.42%--
08/17314314309311-0.95%708,000-+4.83%--
08/16313315310314+0.86%1,159,200-+5.84%--