株価チャート

2012/08/08～2013/01/04

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
202410/1, 株式分割 1→5
201310/1, 株式分割 1→10
2013
01/04357357347353+2.2%1,097,0001755億9480万+1.03%12.361.45
2012
12/28344346343345+0.64%615,500--0.86%--
12/27344344341343+0.53%732,500--1.49%--
12/26341342338341+0.24%1,061,500--2.29%--
12/25338346338340-1.28%1,760,500--2.52%--
12/21348349343345-0.92%1,242,000--1.26%--
12/20348351347348-0.06%2,010,000--0.34%--
12/19343348339348+2.65%2,078,000-0%--
12/18342344338339-0.88%1,245,000--2.31%--
12/17345345340342-0.23%1,151,000--1.16%--
12/14349349340343+0.53%1,900,000--0.92%--
12/13345346338341-0.87%1,611,000--1.16%--
12/12346349341344-0.17%1,955,500-0%--
12/11349351342345-1.26%1,952,000-+0.47%--
12/10354354346349-1.3%1,433,500-+1.75%--
12/07358359352354-1.23%1,106,500-+3.39%--
12/06361365356358-0.72%1,419,000-+4.99%--
12/05363366361361-1.48%1,210,000-+6.06%--
12/04364374361366+0.66%1,541,500-+8.28%--
12/03362366360364-0.6%1,080,000-+7.89%--
11/30370374361366+4.93%2,289,000-+9.19%--
11/29347349345349+0.58%492,000-+4.37%--
11/28346351344347+0.12%903,500-+4.08%--
11/27342349342346+1.23%937,500-+4.28%--
11/26353353341342-0.75%969,500-+3.32%--
11/22354355342345-1.32%954,500-+4.42%--
11/21353354346349-0.11%849,500-+5.82%--
11/203543543483500%751,500-+6.26%--
11/193533573473500%1,284,000-+6.91%--
11/16342353341350+2.58%1,983,000-+7.24%--
11/15327342324341+5.58%2,325,000-+4.86%--
11/14322327321323+0.88%567,000--0.37%--
11/133203223193200%609,000--1.23%--
11/12319322319320-0.12%835,500--1.23%--
11/093203223193200%459,500--1.42%--
11/08321324320320-0.8%618,000--1.42%--
11/07328328323323-0.68%1,084,500--0.62%--
11/06328328325325-0.97%365,000-+0.06%--
11/05332332328328-1.91%437,000-+1.05%--
11/02344344331335+1.15%1,025,500-+3.02%--
11/01331332328331+0.73%564,500-+1.85%--
10/31328330325329+2.05%994,500-+1.11%--
10/30328328322322-0.74%1,616,500--0.92%--
10/29327328322324+0.19%1,175,500--0.18%--
10/26328328322324-0.74%1,096,000--0.37%--
10/25325326320326+0.49%1,277,500-+0.37%--
10/24326329324325-1.34%547,000--0.12%--
10/23326330325329+0.8%904,500-+1.23%--
10/22322327322326+0.55%470,000-+0.43%--
10/19325326323325-0.25%463,500--0.12%--
10/18328328324325-0.18%570,500-+0.12%--
10/17323327322326+1.88%508,000-+0.31%--
10/16322322319320+0.5%623,000--1.54%--
10/153193203163180%948,500--2.03%--
10/12322324318318-0.62%1,013,500--2.03%--
10/11322323319320-0.19%1,109,000--1.42%--
10/10325329320321-2.67%1,062,000--1.53%--
10/09328335328330+0.86%1,001,000-+1.17%--
10/05327327324327+0.18%499,000-+0.31%--
10/04323328322326+1.37%436,500-+0.12%--
10/03323324319322-0.74%824,500--1.23%--
10/02325327323324-0.25%435,500--0.8%--
10/01326328323325-0.67%454,000--0.55%--
09/28328330325327-0.18%612,000-+0.12%--
09/27329331328328-0.3%565,000-0%--
09/26327332327329-0.3%1,119,500-+0.3%--
09/25329330327330+1.04%631,000-+0.61%--
09/24330331326327-1.03%672,000--0.43%--
09/21330331329330+1.1%618,500-+0.61%--
09/20324328322326+0.31%953,000--0.49%--
09/193263283243250%605,000--0.79%--
09/18326327322325-0.43%913,500--0.79%--
09/14330332326327-0.06%737,000--0.37%--
09/13327328325327+0.12%330,500--0.3%--
09/12325327324327+0.74%593,000--0.43%--
09/11323325322324-0.18%299,500--1.16%--
09/10323326323325+1%519,500--0.98%--
09/07324324320322-0.12%1,081,500--1.95%--
09/06319323317322+0.81%1,515,000--1.83%--
09/05320323318319-0.93%1,068,500--2.32%--
09/04324326321322-0.74%955,500--1.41%--
09/03329333325325-1.34%1,019,500--0.67%--
08/31330333329329-0.54%494,500-+0.67%--
08/30333334331331-0.72%430,500-+1.22%--
08/29335336333333-0.24%519,000-+2.27%--
08/28338339333334+0.06%1,350,500-+2.83%--
08/27339340334334-0.42%490,500-+2.77%--
08/24332336330335+0.12%576,500-+3.52%--
08/23334336331335+0.3%434,000-+3.72%--
08/22335337332334+0.12%548,500-+3.73%--
08/21332335331334+0.85%461,000-+3.6%--
08/20333334331331+0.24%338,500-+3.05%--
08/17329332327330+0.55%706,000-+3.13%--
08/16327329327328+0.55%477,500-+2.88%--
08/15327327325326+0.43%500,500-+2.32%--
08/14325328323325+0.68%1,231,000-+2.2%--
08/13324324322323-0.62%679,500-+1.51%--
08/103253253233250%749,500-+2.46%--
08/09326326321325-0.12%983,000-+2.78%--
08/08325327323325+0.74%1,083,000-+2.91%--