株価チャート

2012/08/30～2013/01/31

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
20188/1, 株式分割 1→3
20138/1, 株式分割 1→100
2013
01/31210211208208-2.66%15,60037億9425万-0.16%15.751.58
01/30211214209213+0.95%6,60038億9779万+3.56%16.181.62
01/29210213204211-4.66%19,80038億6125万+3.09%16.031.61
01/28223225220222-0.6%32,10040億5004万+8.66%16.811.69
01/25218223215223+4.04%14,10040億7441万+10.4%16.911.7
01/24218220213214-1.08%21,30039億1606万+7.17%16.261.63
01/23223223213217-4.41%16,80039億5869万+9.43%16.431.65
01/22230235225227-0.73%27,60041億4140万+15.65%17.191.73
01/21226228223228+3.01%20,10041億7185万+17.09%17.321.74
01/18220222218222+1.37%9,00040億5004万+14.85%16.811.69
01/17220220217219+0.15%5,40039億9523万+14.49%16.581.66
01/16217219215218+2.34%18,00039億8914万+15.52%16.561.66
01/15207216207213+3.23%27,30038億9779万+14.08%16.181.62
01/11214214207207-3.13%26,10037億7598万+11.11%15.671.57
01/10214214212213+1.91%3,00038億9779万+15.94%16.181.62
01/09207212207209+2.78%12,90038億2470万+15.02%15.881.59
01/08203207200204+0.83%14,70037億2117万+12.52%15.451.55
01/07200202200202+2.19%34,50036億9072万+12.85%15.321.54
01/04197198193198+2.6%15,30036億1154万+11.05%14.991.5
2012
12/28192193188193-0.69%7,500-+8.85%--
12/27195195192194+0.34%7,200-+10.23%--
12/26186194186193+3.94%39,900-+10.48%--
12/25180190177186+4.89%42,300-+7.51%--
12/21180182177177-2.03%24,000-+3.1%--
12/20178181175181+2.26%30,600-+5.23%--
12/19175183174177+1.72%14,400-+3.51%--
12/18177179174174-2.43%10,200-+2.35%--
12/17178178175178+0.38%19,200-+4.9%--
12/14169178169178+1.14%19,800-+4.51%--
12/13174180173176+0.38%10,500-+3.94%--
12/12173176173175+2.54%6,000-+3.55%--
12/11178178171171-5.19%6,300-+0.39%--
12/10175181172180-0.37%20,400-+5.88%--
12/07180182175181+0.37%13,200-+6.27%--
12/06174180173180+3.65%45,600-+5.26%--
12/051691761691740%9,000-+1.56%--
12/04168174168174+3.37%2,700-+1.56%--
12/03172172167168-1.75%7,800--1.75%--
11/30183183169171+0.59%3,300-0%--
11/29167170167170+2%3,000--0.58%--
11/28164167164167+1.63%1,800--2.53%--
11/27173173162164-5.38%3,300--4.09%--
11/26170177170173+4%7,800-+1.36%--
11/22166167162167+0.7%5,700--1.96%--
11/21166166165166+0.3%3,600--2.65%--
11/20161166161165+2.7%10,200--2.37%--
11/19160165160161-0.62%4,500--4.93%--
11/16161162160162-2.02%2,700--4.34%--
11/14165165165165+1.23%2,700--1.79%--
11/13161163161163+1.24%1,500--2.98%--
11/12161161161161-5.29%300--3.59%--
11/08168173168170+4.19%1,200-+2.41%--
11/07173173163163-5.87%8,700--0.51%--
11/061731731731730%4,200-+6.34%--
11/05183183167173-5.45%16,800-+7%--
11/02179183178183+1.29%2,700-+13.87%--
11/01190190181181-3.04%4,500-+13.84%--
10/31192195187187-2.78%12,90034億1056万+18.9%14.161.42
10/30187198185192+4.73%24,000-+23.87%--
10/29177183177183+4.76%10,500-+19.83%--
10/26178178171175-1.87%12,300-+15.13%--
10/25175178175178+4.9%13,800-+18.89%--
10/24167175167170+2.2%9,900-+14.09%--
10/23166169166166+0.4%6,600-+13.15%--
10/22155166155166+1.43%7,800-+13.47%--
10/191601631551630%4,800-+12.64%--
10/18163164163163+0.51%11,100-+12.64%--
10/17157163155163+5.75%9,900-+12.85%--
10/16150156150154+1.99%21,000-+7.46%--
10/15156156150151-4.44%7,500-+6.1%--
10/12161170158158-0.42%22,800-+11.82%--
10/11147160147158+5.79%29,400-+13.1%--
10/10144155144150+4.3%26,400-+7.67%--
10/09140148140144+2.87%13,500-+3.24%--
10/05142142138140+0.72%5,100-+0.36%--
10/041381421381390%4,800--0.36%--
10/03139140139139-0.95%2,700--0.36%--
10/02138140138140+1.08%5,700-+0.6%--
10/01138139138138-1.78%3,300--0.48%--
09/28142142140141+1.44%1,500-+1.32%--
09/27139139139139+0.36%1,200--0.12%--
09/26138138138138+0.36%1,200--0.48%--
09/25140140137138-2.59%8,700--0.84%--
09/24141142141142+0.35%2,700-+1.8%--
09/21139141139141+1.2%6,000-+1.44%--
09/20138140136139+2.83%11,700-+0.24%--
09/19139139136136-2.75%11,400--2.52%--
09/18137139137139-0.12%11,700-+0.24%--
09/14144144140140-3.01%14,100-+0.36%--
09/13146150142144-1.48%38,700-+3.48%--
09/12139146139146+5.29%25,800-+5.04%--
09/11135140135139+0.97%6,300--0.24%--
09/10134138134137+2.74%14,100--1.2%--
09/07134134133134-0.87%6,300--3.84%--
09/06135135135135-1.22%300--3%--
09/05135138134137-0.12%3,000--1.8%--
09/04137137135137-0.73%8,100--1.68%--
09/03138140136138-3.5%4,800--0.96%--
08/31142143141143+1.9%8,100-+1.9%--
08/30140140140140+1.08%1,200-0%--