株価チャート

2012/04/24~2013/01/31

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
20172/1, 株式分割 1→2
2013
01/31200200196197-1.5%4,20016億4849万+0.51%9.331.26
01/30196201196200-0.5%7,00016億7360万+2.56%9.471.28
01/29190201186201-3.13%33,00016億8196万+4.15%9.521.29
01/28206208204208+2.72%25,40017億3636万+8.07%9.831.33
01/25204207200202-0.98%29,60016億9033万+6.32%9.571.29
01/24206206204204-0.49%10,40017億707万+7.94%9.661.3
01/23203205203205+1.23%4,40017億1544万+9.63%9.711.31
01/22206206203203-1.22%8,20016億9452万+9.46%9.591.29
01/21205205204205+0.74%8,80017億1544万+11.41%9.711.31
01/18204205203204+1.5%9,80017億288万+11.2%9.641.3
01/17201203200201-1.47%7,00016億7778万+10.16%9.51.28
01/16204204200204-1.93%19,60017億288万+12.43%9.641.3
01/15205208204208+1.22%13,40017億3636万+15.92%9.831.33
01/11205208200205+1.49%24,00017億1544万+15.82%9.711.31
01/10205205200202-1.22%27,20016億9033万+15.43%9.571.29
01/09204205201205+2%18,20017億1125万+18.9%9.691.31
01/08205205200201+0.75%18,00016億7778万+17.94%9.51.28
01/07199199197199+1.79%17,40016億6523万+19.16%9.431.27
01/04197197189196+3.99%20,60016億3594万+18.48%9.261.25
2012
12/28185189185188+1.62%17,800-+16.05%--
12/27186190182185+1.93%22,600-+15.63%--
12/26173187173182+6.45%32,600-+14.87%--
12/25168171167171+5.9%23,600-+9.29%--
12/21165165161161+0.63%6,000-+3.87%--
12/20170170160160-5.04%14,200-+3.9%--
12/19166169165169+1.2%6,800-+10.13%--
12/18169169165167-1.48%10,800-+10.26%--
12/17169169165169+0.3%10,800-+12.67%--
12/14163169163169+2.12%11,200-+13.09%--
12/13162170162165+1.85%22,400-+12.24%--
12/12158162155162+0.62%37,000-+10.96%--
12/11160164160161-1.23%14,200-+11.03%--
12/10177177163163-5.23%24,800-+13.19%--
12/07176178171172-4.44%48,800-+20.28%--
12/06211229177180-7.69%455,400-+27.66%--
12/05190195186195+25.81%60,000-+39.29%--
12/04163175152155-2.21%35,400-+13.14%--
12/03154182151159+11.62%100,800-+15.69%--
11/30142145140142+2.16%5,400-+4.41%--
11/29139140139139+0.36%2,000-+2.21%--
11/28139139138139+1.09%2,200-+1.84%--
11/27138138137137-0.36%3,000-+0.74%--
11/26137138137138+1.48%2,400-+1.1%--
11/22133137132136+1.88%4,600--0.37%--
11/21135135133133-1.48%6,000--2.92%--
11/20135137135135-1.46%3,800--1.46%--
11/19133137133137+3.4%5,400-+1.48%--
11/16130133130133+1.92%10,400--1.12%--
11/15133133130130-1.89%5,800--2.26%--
11/14135135132133-1.85%4,800-+0.38%--
11/131381381341350%2,600-+3.05%--
11/12138138134135+0.37%2,800-+3.85%--
11/09135135132135+0.75%4,800-+4.26%--
11/081341341341340%1,200-+5.12%--
11/07136137134134-1.11%4,200-+5.95%--
11/06137137135135-1.46%4,200-+8.87%--
11/05139139134137+1.48%4,600-+11.38%--
11/02134139134135+1.5%6,000-+10.66%--
11/01139140133133-4.32%4,400-+10.83%--
10/31135140135139+1.46%5,40011億6315万+16.81%6.580.89
10/30143143133137-3.86%5,400-+16.1%--
10/29143143139143+1.79%2,600-+22.84%--
10/26141148136140-0.36%10,000-+22.81%--
10/25150151139141-6.02%9,400-+24.34%--
10/24135150133150+14.56%41,600-+34.68%--
10/23139151129131-4.4%42,000-+19.72%--
10/22138148134137-5.86%35,000-+26.39%--
10/19179193145145-10.77%137,000-+36.79%--
10/18163163140163+32.65%116,000-+56.25%--
10/17123123123123+25.64%43,800-+20.1%--
10/161001009898-2.5%1,200--3.47%--
10/15102102100100-5.66%800--0.99%--
10/12102106102106-3.64%800-+4.95%--
10/11108110108110+2.33%1,000-+8.91%--
10/10109109108108+2.38%3,600-+6.44%--
10/09103105103105+5%400-+5%--
10/05100100100100+2.04%200-0%--
10/0496989698+3.16%1,800--2.97%--
10/031041049595-5%1,000--5.94%--
10/02105105100100-6.98%1,000--1.96%--
10/01106109106108+5.39%3,000-+5.39%--
09/28104104102102+2%600-0%--
09/27100100100100+2.04%1,200--1.96%--
09/2698989898-6.22%200--3.92%--
09/241051051051050%200-+1.46%--
09/21105105105105+9.42%1,000-+1.46%--
09/2097979596-4.5%3,400--7.28%--
09/19100100100100+2.56%3,400--2.91%--
09/1898989898+0.52%200--6.25%--
09/1497979797+0.52%200--6.73%--
09/1396979697-1.03%1,000--8.1%--
09/12989898980%1,000--8.02%--
09/1198989898-0.51%800--8.02%--
09/101081099898-5.77%5,400--8.41%--
09/079910499104+8.33%2,400--3.7%--
09/061001009596-7.25%4,800--11.93%--
09/05101104101104-1.43%2,600--5.91%--
09/04105105102105+1.94%1,000--5.41%--
09/031051051001030%10,000--8.04%--
08/31108108103103-4.63%1,400--9.65%--
08/30105108103108+2.86%3,200--6.09%--
08/29110110104105-3.67%6,000--9.48%--
08/28110110107109-0.91%2,400--6.84%--
08/27109110105110+4.76%5,000--7.56%--
08/24105105105105+1.94%200--12.5%--
08/23103103103103-1.9%2,600--14.88%--
08/22102105102105-0.94%2,200--14.63%--
08/21103106103106-3.64%5,800--15.2%--
08/20105110105110-0.9%1,200--12.7%--
08/17105111105111+8.29%2,600--12.6%--
08/16108108103103-0.97%4,200--20.54%--
08/15110111103104-11.91%9,600--20.38%--
08/10118118118118+4.44%2,800--10.98%--
08/091121131121130%800--15.41%--
08/08108113108113+2.27%3,600--16.67%--
08/07111114108110-6.38%9,400--19.71%--
08/06118118118118-5.62%200--15.47%--
08/02111125111125+5.06%2,200--11.07%--
08/01123123119119-3.27%2,800--15.96%--
07/31121123121123-3.92%2,40010億2508万-14.34%5.80.78
07/30128128122128-0.39%3,800--11.46%--
07/271281281281280%1,000--11.72%--
07/25124128124128-8.57%600--12.33%--
07/24120140120140+6.46%1,600--4.76%--
07/19135135132132-6.07%3,200--11.74%--
07/18140140132140+1.08%1,600--6.67%--
07/13147147139139-5.14%1,200--8.88%--
07/12138147138146+2.82%1,800--5.19%--
07/10143143138142+2.53%3,000--8.97%--
07/09147147139139-3.82%2,800--12.34%--
07/05146146144144-1.71%400--10%--
07/04147147147147+5.78%800--9.57%--
07/03139140139139-2.81%1,200--15.55%--
07/02143143140143+0.35%2,800--14.16%--
06/29144151141142+0.71%2,600--15.98%--
06/28148148141141-10.48%2,400--18.02%--
06/27151158150158+10.14%2,600--10%--
06/26143143143143-11.73%200--19.21%--
06/25150162138162+2.86%6,200----
06/221581581581580%200----
06/11158158158158+5%2,000----
06/08150150150150-1.64%200----
06/05153153153153-1.29%200----
06/04155155155155-2.52%200----
06/01158159147159+5.32%4,000----
05/31151151151151-0.33%200----
05/30168170151151-5.63%2,600----
05/28170182160160-5.88%6,200----
05/231701701701700%1,000----
05/21170170170170-6.59%400----
05/18182182182182-9.9%400----
05/15189202189202+9.19%4,000----
05/11195195185185-4.88%1,000----
05/10195195195195+0.26%3,400----
05/09194194194194+2.11%200----
05/081901901901900%400----
05/07202202190190-6.17%1,800----
05/02197203190203-5.15%3,600----
05/012142142142140%600----
04/27214214214214-0.47%600----
04/25215215215215-0.23%1,800----
04/242152152152150%800----