株価チャート

2012/09/11～2013/02/08

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
02/08396399391391-1.21%924,5001949億1720万+4.65%13.711.61
02/07397399392396-0.65%667,0001973億760万+6.51%13.881.63
02/06400416394399+1.17%1,073,5001986億240万+7.78%13.971.64
02/05393397392394+0.2%1,204,5001963億1160万+7.12%13.811.62
02/04398398393393-0.35%521,5001959億1320万+7.49%13.791.62
02/01399400394395+0.87%805,0001966億1040万+8.46%13.831.62
01/31396396387391+0.41%930,0001949億1720万+8.12%13.711.61
01/30385391378390+0.93%1,652,0001941億2040万+8.28%13.661.6
01/29391391383386-1.28%802,5001923億2760万+7.88%13.531.59
01/28386394386391+2.14%1,308,5001948億1760万+9.89%13.711.61
01/25379384368383+4.93%1,841,0001907億3400万+8.19%13.421.57
01/24364368362365+0.39%822,0001817億7000万+3.4%12.791.5
01/23364368363364-0.82%1,055,0001810億7280万+3.3%12.741.49
01/22369370364367-0.16%671,0001825億6680万+4.44%12.851.51
01/21374375366367-1.98%1,323,0001828億6560万+4.91%12.871.51
01/18374376369375+2.41%1,578,0001865億5080万+7.03%13.131.54
01/17366369363366+1.11%1,394,0001821億6840万+4.81%12.821.5
01/16356363356362+0.56%1,574,0001801億7640万+3.67%12.681.49
01/15362364357360+0.06%961,0001791億8040万+3.09%12.611.48
01/11359360357360+1.07%617,0001790億8080万+3.04%12.61.48
01/10353356351356+0.96%747,5001771億8840万+1.66%12.471.46
01/09356356350352+1.97%924,0001754億9520万+0.97%12.351.45
01/08352353346346-1.82%1,075,5001721億880万-0.97%12.111.42
01/07354354350352-0.17%756,0001752億9600万+0.86%12.331.45
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%--