株価チャート

2012/09/03～2013/01/31

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
20191/1, 株式分割 1→2
20141/8, 株式分割 1→2
2013
01/31396413389408+2.96%549,600154億7038万+9.16%16.62.51
01/30392403389397-2.52%685,200150億2512万+6.87%16.122.44
01/29413414403407-2.46%782,400154億1354万+10.53%16.542.5
01/28425425414417-1.77%1,036,000158億196万+14.25%16.952.57
01/25417426413425+1.86%1,196,800160億8617万+17.27%17.262.61
01/24408417401417+2.71%756,800157億9249万+16.41%16.942.57
01/23409418404406-0.73%1,183,200153億7565万+14.3%16.52.5
01/22392410389409+5.89%1,341,600154億8933万+16.45%16.622.52
01/21399400384386-1.4%682,400146億253万+10.92%15.672.37
01/18398399388392+0.19%758,400148億1060万+13.48%15.892.41
01/17378393375391+3.85%1,027,200147億8222万+14.25%15.862.4
01/16382389370376-1.05%992,400142億3368万+10.99%15.272.31
01/15365385361380+7.26%1,829,200143億8500万+12.83%15.432.34
01/11346358346355+2.98%580,400134億1087万+6.14%14.392.18
01/10348350343344+0.95%330,400130億2311万+3.69%13.972.12
01/09344344335341-0.87%554,400129億16万+3.02%13.842.1
01/08353353342344-4.11%622,000130億1365万+4.56%13.962.11
01/08株式分割 1→2
01/07371371357359-2.38%607,200135億7165万+10.05%14.562.21
01/04373373353368+1.38%599,600139億267万+13.43%14.922.26
2012
12/28359367355363+2.73%1,488,000-+12.93%--
12/27346353342353+3.48%1,333,600-+10.62%--
12/26331343331341+3.37%812,800-+7.57%--
12/25333335329330-0.79%424,800-+4.39%--
12/21320334320333+3.54%720,000124億9136万+5.56%13.42.03
12/20328329321321-2.13%568,800-+2.27%--
12/19329330326328+0.08%541,600-+4.83%--
12/18331331328328-0.34%693,600-+5.09%--
12/17335335327329+0.19%541,600-+5.79%--
12/14334335325328-1.9%860,800-+5.93%--
12/13337342333335+1.13%2,426,400-+7.98%--
12/12325334323331+2.6%1,020,800-+7.12%--
12/11319325319323+1.41%432,800-+4.75%--
12/10320321317318+1.23%330,400-+3.29%--
12/07320321313314-1.99%345,600-+2.03%--
12/06321323317321-0.04%307,200-+3.76%--
12/05316324316321+1.3%629,600-+3.8%--
12/04317319314317+0.92%910,400-+2.14%--
12/03309317306314+2.74%656,000-+1.21%--
11/30304308304305+1.58%373,600--1.49%--
11/29296304295301+2.34%265,600--3.02%--
11/28289300289294+1.47%195,200--5.24%--
11/27296298288290-2.81%320,800--6.91%--
11/26305306298298-2.06%245,600--4.83%--
11/22306306302304+0.08%160,800--3.14%--
11/21309309304304-1.58%183,200--3.22%--
11/20306309306309+1.27%288,000--1.67%--
11/19307307303305+0.58%124,800--2.91%--
11/16304309303303+0.29%336,000--3.46%--
11/15298305298302+0.5%144,000--3.74%--
11/14299306299301+0.67%236,000--4.52%--
11/13308310299299-3.08%494,400--5.46%--
11/12311313308308-1.24%288,000--2.76%--
11/09315315311312-0.72%421,600--1.85%--
11/08312317310314+0.6%642,400--1.14%--
11/07313314309313+0.52%752,800--1.73%--
11/06318318310311-3.04%3,686,400--2.24%--
11/05322326317321-1.31%484,800-+0.83%--
11/02330331320325-0.88%448,000-+2.48%--
11/01338338326328+0.46%670,400-+3.39%--
10/31334335324326-2.97%1,053,600111億816万+3.57%11.921.8
10/30331339327336+2.87%1,677,600-+7.43%--
10/29311329309327+5.4%1,118,400-+5.44%--
10/26312312307310-0.28%679,200-+0.69%--
10/25310313308311-0.6%1,515,200-+1.63%--
10/24316318313313-0.52%1,076,800-+2.92%--
10/23334335313315-5.06%903,200-+4.14%--
10/22324331319331+3.92%630,400-+10.42%--
10/19315320311319+0.91%391,200-+7.32%--
10/18313318308316+5.95%499,200-+7.08%--
10/17295306295298-3.95%721,600-+1.75%--
10/16308310301310-0.08%92,800-+6.29%--
10/15307311296311+2.64%124,000-+7.11%--
10/12319319297303-5.06%199,200-+5.08%--
10/113143283103190%143,200-+11.45%--
10/10325329314319-1.51%186,400-+12.24%--
10/09344350323324-2.3%476,800-+15.17%--
10/05336344318331+0.23%888,800-+19.15%--
10/04318332316331+6.1%520,800-+20.18%--
10/03301319300312+3.4%208,000-+14.52%--
10/02309310296301-1.03%129,600-+11.57%--
10/01313319303304-4.51%219,200-+13.57%--
09/28305323302319+4.94%320,000-+19.83%--
09/27290313280304+4.74%505,600-+15.49%--
09/26286294281290+4.22%464,800-+11.54%--
09/25263283262278+5.4%193,600-+7.43%--
09/24269269263264-1.08%92,000-+2.72%--
09/21269273265267-0.23%119,200-+4.25%--
09/20260270260268+2.88%128,800-+4.9%--
09/19261261258260-0.14%96,000-+2.36%--
09/18267267259260-2.53%72,800-+2.92%--
09/14266267261267+1.04%120,000-+6%--
09/13268272264264-0.84%107,200-+5.33%--
09/12263268263267+1.23%124,000-+6.65%--
09/11270270263263-1.54%128,000-+5.77%--
09/10283283266268+1.33%291,200-+7.86%--
09/07258271258264+3.07%163,200-+6.88%--
09/06253259253256+0.44%45,600-+3.69%--
09/05256256254255-0.73%31,200-+3.66%--
09/04260260256257-1.53%36,800-+4.42%--
09/03248261248261+5.14%80,800-+6.48%--