株価チャート

2012/09/04～2013/02/01

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
20239/1, 株式分割 1→1.1
20154/1, 株式分割 1→1.1
2013
02/011,1931,1931,1721,176-1.39%8,228127億4576万+1.56%7.130.86
01/311,1931,1951,1871,193-0.14%18,513129億2490万+3.07%7.230.88
01/301,2041,2041,1821,194-0.82%23,595129億4281万+3.31%7.240.88
01/291,1821,2141,1821,204+2.25%23,595130億5030万+4.25%7.30.88
01/281,2041,2051,1781,178-1.86%17,666127億6367万+2.14%7.140.87
01/251,1981,2061,1961,200+0.62%30,250130億551万+4.08%7.280.88
01/241,1901,1961,1821,193+0.14%17,303129億2490万+3.61%7.230.88
01/231,1631,1981,1571,191+3.82%24,563129億699万+3.47%7.220.88
01/221,1551,1551,1451,147-0.14%6,897124億3227万-0.34%6.960.84
01/211,1411,1501,1411,149+0.72%11,132124億5018万-0.45%6.970.84
01/181,1651,1651,1391,140-1.36%18,513123億6061万-1.34%6.920.84
01/171,1361,1581,1361,156+1.89%19,602125億3079万-0.16%7.010.85
01/161,1311,1401,1301,135+0.88%12,705122億9791万-2.01%6.880.83
01/151,1361,1441,1231,125-2.44%47,674121億9043万-2.87%6.820.83
01/111,1241,1531,1241,153+1.82%27,467124億9497万-0.44%6.990.85
01/101,1281,1321,0791,132+0.07%27,951122億7104万-2.14%6.870.83
01/091,1551,1581,1281,131-1.93%16,456122億6208万-2.3%6.860.83
01/081,1491,1561,1491,154+0.87%5,687125億392万-0.54%70.85
01/071,1611,1631,1431,144-1.49%17,908123億9644万-1.4%6.940.84
01/041,1461,1771,1261,161+4.38%16,819125億8454万+0.01%7.040.85
2012
12/281,1251,1261,1121,112-1.03%7,381--4.1%--
12/271,1421,1451,1241,124-2.37%11,495--3.27%--
12/261,1571,1571,1431,151-0.71%14,036--1.18%--
12/251,1651,1651,1551,160+0.07%10,043--0.56%--
12/211,1501,1651,1501,159+0.72%13,552--0.63%--
12/201,1641,1651,1501,150-1.49%10,285--1.42%--
12/191,1661,1681,1571,168+0.21%8,107--0.02%--
12/181,1571,1681,1571,165+0.64%7,623--0.23%--
12/171,1571,1671,1251,158+0.07%8,107--0.95%--
12/141,1461,1761,1461,157-1.2%15,488--1.19%--
12/131,1991,2021,1711,171-0.56%9,801--0.16%--
12/121,1991,1991,1761,178-1.79%10,043-+0.23%--
12/111,2091,2091,1911,199-0.82%9,196-+1.97%--
12/101,2111,2121,2021,209+0.9%6,776-+2.99%--
12/071,1751,2151,1751,198+0.76%15,851-+2.16%--
12/061,1621,1981,1571,189+2.42%15,488-+1.56%--
12/051,1531,1611,1431,161+1.81%18,634--0.59%--
12/041,1321,1551,1291,140+0.73%25,289--2.19%--
12/031,1211,1321,1171,132+0.51%13,431--2.81%--
11/301,1471,1471,1231,126-1.94%14,883122億834万-3.31%6.830.83
11/291,1611,1661,1451,149-1.97%16,940--1.31%--
11/281,1811,1811,1681,172+0.78%12,947-+0.85%--
11/271,1571,1691,1471,163-0.71%28,072-+0.33%--
11/261,1381,1711,1241,171+3.36%18,876-+1.22%--
11/221,1741,1741,1201,133-3.52%16,214--1.9%--
11/211,1741,1851,1691,174-0.42%9,075-+1.68%--
11/201,1811,1871,1701,179-0.07%11,495-+2.28%--
11/191,1821,1831,1651,180+0.78%9,317-+2.62%--
11/161,1821,1821,1671,171-0.14%12,584-+2.1%--
11/151,1711,1961,1661,173+0.14%11,132-+2.42%--
11/141,1551,1721,1521,171+0.07%4,356-+2.55%--
11/131,1761,1791,1511,170-1.67%16,456-+2.74%--
11/121,1911,2071,1791,190-1.77%20,086-+4.67%--
11/091,2241,2241,2101,212-0.81%10,406-+6.75%--
11/081,2151,2311,2021,221-0.07%24,079-+8%--
11/071,1911,2271,1911,222+3.14%39,809-+8.55%--
11/061,1691,1921,1571,185+1.85%26,136-+5.53%--
11/051,1601,1641,1421,164-0.64%14,036-+3.8%--
11/021,1481,1731,1451,171+2.46%28,435-+4.56%--
11/011,1181,1491,1181,143+1.1%19,965-+2.23%--
10/311,1241,1491,0991,131+1.33%13,552-+1.31%--
10/301,0971,1221,0971,116+0.3%23,111-+0.15%--
10/291,0901,1221,0901,112-0.22%11,132-+0.04%--
10/261,1091,1211,1091,115+0.52%8,470-+0.44%--
10/251,1011,1131,0511,109+0.9%11,011-+0.01%--
10/241,0871,1011,0511,099-0.37%16,093--0.8%--
10/231,1211,1211,0751,103-1.18%14,641--0.33%--
10/221,1161,1171,0991,117-0.52%3,025-+1.04%--
10/191,0991,1241,0991,122-0.07%7,260-+1.84%--
10/181,1231,1241,1121,123+0.07%6,776-+2.2%--
10/171,1151,1231,1121,122+1.88%5,929-+2.49%--
10/161,0941,1051,0901,102-0.74%6,171-+0.98%--
10/151,1211,1211,1011,110-0.89%5,687-+1.92%--
10/121,1071,1241,1071,120+1.88%9,680-+3.12%--
10/111,0911,1071,0901,099+1.06%13,068-+1.49%--
10/101,1261,1261,0591,088-3.66%12,584-+0.7%--
10/091,1421,1421,1241,129-1.09%14,036-+4.63%--
10/051,1221,1451,1221,141+3.37%16,940-+6.17%--
10/041,0991,1041,0831,104-0.67%13,310-+3.38%--
10/031,1241,1261,1121,112-2.25%9,196-+4.67%--
10/021,1401,1451,1361,137-0.07%18,513-+7.69%--
10/011,1451,1451,1361,138-0.22%6,534-+8.59%--
09/281,1361,1471,1271,140+1.32%36,300-+9.66%--
09/271,0981,1311,0981,126+3.1%27,588-+9.07%--
09/261,0791,0971,0791,092+1.38%18,755-+6.51%--
09/251,0211,0771,0211,077+0.93%24,442-+5.57%--
09/241,0591,0671,0581,067+0.55%5,808-+5.22%--
09/211,0511,0701,0511,061-1.38%19,360-+5.17%--
09/201,0911,0911,0581,076-1.36%19,360-+7.07%--
09/191,0741,0991,0741,091+2.01%36,542-+9.2%--
09/181,0601,0711,0501,069+0.94%25,047-+7.8%--
09/141,0601,0641,0571,060+0.79%31,702-+7.67%--
09/131,0261,0511,0261,051+1.6%12,584-+7.49%--
09/121,0321,0351,0251,035+0.24%20,328-+6.56%--
09/111,0291,0371,0251,032+0.48%22,143-+6.86%--
09/101,0261,0301,0261,027-1.19%27,104-+7.12%--
09/071,0271,0401,0271,040-0.08%7,502-+9.09%--
09/061,0331,0401,0171,040-0.32%18,271-+9.87%--
09/051,0331,0441,0311,044+1.04%33,638-+11.16%--
09/041,0451,0451,0161,033-1.42%21,296-+10.72%--