株価チャート

2012/06/28～2013/01/31

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
20168/1, 株式併合 2→1
2013
01/31292302292302+3.42%2,00032億4026万+3.07%81.010.29
01/302983002922920%2,50031億3297万-0.34%78.320.28
01/29294294292292-2.01%1,00031億3297万-0.34%78.320.28
01/282982982982980%1,50031億9735万+1.71%79.930.29
01/25304312298298-1.97%12,00031億9735万+1.71%79.930.29
01/23292304292304+0.66%5,00032億6172万+3.75%81.540.29
01/22302302302302+0.67%50032億4026万+3.07%81.010.29
01/18298300298300+1.35%1,00032億1881万+2.39%80.470.29
01/17296296296296-1.33%1,50031億7589万+1.37%79.40.28
01/11300300300300+1.35%2,00032億1881万+2.74%80.470.29
01/092943022942960%8,00031億7589万+1.37%79.40.28
01/07296296296296-1.33%1,00031億7589万+1.37%79.40.28
01/04290300290300+3.45%8,00032億1881万+2.39%80.470.29
2012
12/282902902902900%1,000--1.02%--
12/25280290280290+2.11%6,000--0.68%--
12/21280284280284+1.43%2,500--2.74%--
12/202702802702800%5,000--4.44%--
12/19276280276280+2.94%8,000--4.44%--
12/18276280272272-2.86%4,500--7.17%--
12/132802802802800%1,000--4.44%--
12/12278280262280+1.45%12,000--4.76%--
12/11282284272276-4.83%14,000--6.12%--
12/10298298278290-8.81%20,000--1.36%--
12/07302318302318+4.61%21,000-+8.16%--
12/063043063043040%4,500-+3.75%--
12/05300304298304+2.7%11,000-+4.11%--
12/033003002962960%1,500-+1.72%--
11/30298298296296-1.33%4,000-+2.07%--
11/292943002943000%2,000-+3.81%--
11/28292300292300+2.74%3,500-+4.17%--
11/27292292292292-0.68%500-+1.74%--
11/262902942902940%2,000-+2.44%--
11/22308308292294-2%27,000-+2.44%--
11/21296300296300+2.04%2,000-+4.9%--
11/20296296294294-1.34%2,000-+2.8%--
11/19308308292298-3.87%8,000-+4.2%--
11/16302310296310+4.03%13,000-+8.77%--
11/15290300288298+6.43%17,500-+4.56%--
11/13280280280280-2.78%1,000--1.75%--
11/12288288288288-2.04%1,000-+1.05%--
11/09288294288294+2.08%2,000-+3.16%--
11/05288288288288+3.6%1,500-+1.05%--
11/01280280278278-1.42%1,000--2.46%--
10/31282282282282-1.4%50030億2568万-1.4%75.640.27
10/30278286278286-0.69%1,500--0.35%--
10/29288288288288-0.69%500-+0.35%--
10/26284292284290+3.57%12,000-+0.69%--
10/25290290280280-2.78%8,500--2.78%--
10/24278288278288+4.35%4,000-0%--
10/23276276276276+0.73%1,000--4.5%--
10/222742742742740%1,000--5.52%--
10/19274274274274-0.72%500--5.84%--
10/182742762742760%2,000--5.48%--
10/172762762762760%1,500--5.48%--
10/11276276276276-2.82%7,000--5.8%--
10/05284286282284-2.74%6,500--3.4%--
10/04292292292292+1.39%500--1.02%--
10/03288288288288+0.7%500--2.37%--
10/02288288286286-1.38%1,000--3.05%--
09/25294296280290-0.68%9,000--2.03%--
09/24292292292292-0.68%1,000--1.35%--
09/20294294292294-1.34%3,500--0.68%--
09/19294298294298+2.05%2,000-+0.68%--
09/182922922922920%500--1.35%--
09/142922922922920%500--1.68%--
09/132922922922920%1,500--1.68%--
09/11292292292292-2.67%500--1.68%--
09/07298300298300+1.35%2,000-+1.01%--
09/04294296294296+0.68%1,000--0.34%--
08/31294294294294-0.68%500--1.01%--
08/29296296296296+0.68%1,000--0.34%--
08/28294294294294-0.68%500--1.01%--
08/272962962962960%1,000--0.34%--
08/24296302296296-1.33%12,500--0.34%--
08/23300300300300+0.67%500-+1.01%--
08/21298298298298-0.67%1,000-0%--
08/20300300300300+0.67%2,000-+0.67%--
08/17298298298298+0.68%1,000-0%--
08/16296296296296-0.67%1,000--0.67%--
08/153003002982980%3,500-0%--
08/13290298290298+0.68%4,500-0%--
08/10294296294296-0.67%2,500--0.67%--
08/092982982982980%1,000-0%--
08/08298298298298+2.76%1,000-0%--
08/062902902902900%500--2.68%--
08/01290290290290-2.03%500--2.68%--
07/31298298296296-1.33%2,00031億7589万-0.67%79.40.28
07/26302302296300-3.85%2,000-+0.67%--
07/25298312298312+2.63%6,000-+4.7%--
07/23302304302304+1.33%1,000-+2.36%--
07/19298300298300+2.74%2,500-+1.01%--
07/13292292292292+0.69%2,000--1.68%--
07/12286290286290-0.68%3,000--2.36%--
07/112842982842920%7,000--2.01%--
07/10292292292292-2.01%500--2.01%--
07/05300300292298-0.67%4,500-0%--
07/032923002923000%4,000-+0.67%--
07/023083083003000%4,500-+0.33%--
06/29300318292300-3.23%18,000-+0.33%--
06/28298310298310+3.33%4,500-+3.68%--