株価チャート

2012/08/17～2013/01/23

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
20141/1, 株式分割 1→200
2013
01/23149149141141-3.85%21,80040億8270万-4.63%34.023.44
01/22150153146147-2.13%29,20042億4613万-0.14%35.383.58
01/21145150145150+3.09%11,80043億3869万+2.04%36.153.65
01/18150157145146-3%26,40042億852万-0.34%35.063.54
01/17159159148150+0.64%9,00043億3869万+2.74%36.153.65
01/16147155147149-0.63%9,20043億1121万+2.79%35.923.63
01/15155155143150-2.6%13,00043億3869万+4.17%36.153.65
01/11159159154154-1.6%5,20044億5438万+6.94%37.113.75
01/10162162157157+0.97%6,00045億2669万+9.44%37.713.81
01/09158158154155-3.43%9,40044億8331万+8.39%37.353.78
01/08157161157161+2.39%13,20046億4239万+13.03%38.683.91
01/07155159153157+4.5%13,00045億3393万+10.39%37.773.82
01/04153158150150-3.23%8,60043億3869万+6.38%36.153.65
2012
12/28151156150155-2.21%8,800-+9.93%--
12/27160167152159+0.63%21,800-+12.41%--
12/26150158150158+5.35%32,200-+12.5%--
12/25147154147150-0.33%39,600-+6.79%--
12/211501501481500%5,20043億3215万+7.91%36.093.65
12/20136150136150+5.26%15,000-+8.7%--
12/19134150134143+8.78%21,400-+4.01%--
12/18131131131131-2.96%200--4.38%--
12/171311351311350%1,400--1.46%--
12/14134135134135+0.82%2,000--1.46%--
12/13130134128134+2.68%4,800--2.97%--
12/12128131128130-1.58%5,400--5.51%--
12/11130133130133-1.89%1,600--4.68%--
12/10135135135135+0.04%600--2.84%--
12/07135135135135+1.89%11,800--2.88%--
12/06131135131133-0.38%2,400--5.36%--
12/041331331331330%400--5%--
12/03140140133133-3.97%4,200--5.67%--
11/30139139139139+0.73%600--1.77%--
11/291381381381380%1,600--2.48%--
11/27135138135138-5.17%800--2.48%--
11/261451451451450%3,400-+2.84%--
11/22145145145145-0.21%1,200-+2.84%--
11/21145145145145-4.25%600-+3.05%--
11/20152152152152+1.51%4,400-+8.39%--
11/19150150145150+3.82%6,600-+7.55%--
11/16142144142144+2.89%7,200-+4.35%--
11/15140140140140+11.51%1,000-+1.41%--
11/14125126122126+0.4%1,200--9.06%--
11/13130130123125-3.85%4,400--10.07%--
11/12138138130130-5.45%3,600--6.47%--
11/09138140135138-2.83%3,200--1.08%--
11/08138142130142+0.18%10,400-+1.8%--
11/07148150138141-3.75%55,200-+0.89%--
11/06140147140147+2.98%2,400-+4.82%--
11/05143143143143+1.79%200-+2.52%--
11/021381401381400%1,600-+0.72%--
11/011401401401400%600-0%--
10/31143143140140-6.42%1,200-0%--
10/30150150140150-0.1%1,200-+6.86%--
10/29150150150150+2.92%2,400-+6.96%--
10/26150150146146+0.38%2,200-+4.68%--
10/25138150138145+6.97%5,800-+4.28%--
10/24143143136136-4.91%1,400--2.52%--
10/23141143141143+5.36%2,000-+1.79%--
10/22130150130135-1.64%8,400--3.39%--
10/19138138138138+3.77%4,400--2.48%--
10/18133135130133+1.92%4,000--6.03%--
10/17130130130130-1.89%600--8.45%--
10/161331331301330%1,000--6.69%--
10/15132133132133-2.93%400--6.69%--
10/12132137132137-0.36%600--3.87%--
10/10137137137137-0.25%400--3.52%--
10/09137137137137+0.07%1,800--3.27%--
10/05136140131137+0.92%6,200--3.35%--
10/04138138132136-4.56%7,600--5.56%--
10/02136143136143-0.35%400--1.72%--
10/011431431431430%1,400--1.38%--
09/281431431431430%400--2.05%--
09/271431431431430%2,800--2.72%--
09/26142143142143+0.7%8,000--3.38%--
09/25138142138142+1.43%3,200--4.7%--
09/24140143140140-5.08%1,600--6.67%--
09/21145148145148+1.72%1,600--2.32%--
09/20145145145145+2.11%1,000--4.61%--
09/19150150142142-3.73%600--6.58%--
09/18148148148148+0.68%1,000--3.59%--
09/14147149147147-1.68%1,200--4.25%--
09/13149149149149+1.02%800--3.25%--
09/121481501421480%5,600--4.22%--
09/11145148145148+0.37%1,600--4.22%--
09/101471471471470%600--4.58%--
09/07148150145147+4.96%8,800--4.58%--
09/06138140138140+2.75%2,200--9.09%--
09/05136136136136+0.55%800--12.1%--
09/04141145136136+2.26%8,000--13.14%--
09/03135138133133+1.15%6,600--15.06%--
08/31147147131131-12.67%23,400--16.56%--
08/30164165150150-8.68%5,800--4.46%--
08/28164165164164+2.18%3,400-+4.62%--
08/27156164156161-2.72%4,000-+3.04%--
08/24167167164165-1.2%2,000-+6.61%--
08/231671671671670%4,000-+8.6%--
08/22167167167167+0.15%3,200-+9.31%--
08/21165169165167+1.21%8,600-+9.87%--
08/201651651651650%3,200-+9.27%--
08/17170170165165-0.6%7,800-+10%--