株価チャート

2012/08/31～2013/01/30

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
201610/1, 株式併合 2→1
2013
01/30590594588590+0.34%35,000278億5598万+1.03%11.10.65
01/295865925865880%27,500277億6155万+0.86%11.060.65
01/28586594580588+1.03%92,000277億6155万+1.03%11.060.65
01/255825905765820%70,500274億7827万+0.34%10.950.64
01/24582582568582-0.68%25,500274億7827万+0.52%10.950.64
01/23590592584586-1.35%15,500276億6713万+1.56%11.020.65
01/22594600592594+0.68%37,000280億4484万+3.3%11.170.66
01/21590592586590-0.34%19,500278億5598万+2.79%11.10.65
01/18592596590592+0.68%45,500279億5041万+3.5%11.140.65
01/17588592576588+0.34%63,000277億6155万+3.16%11.060.65
01/16596598584586-1.01%46,500276億6713万+3.35%11.020.65
01/15594596592592+1.37%56,500279億5041万+4.78%11.140.65
01/11594594584584-1.02%67,500275億7270万+3.91%10.990.64
01/10586590582590+1.03%63,000278億5598万+5.55%11.10.65
01/09580588580584-0.34%27,500275億7270万+4.85%10.990.64
01/08590592582586-0.68%44,500276億6713万+5.59%11.020.65
01/07590590584590+1.03%63,500278億5598万+6.88%11.10.65
01/04590592582584+1.04%77,000275億7270万+6.18%10.990.64
2012
12/28584588578578-0.34%31,500-+5.47%--
12/275865865805800%44,000-+6.42%--
12/26574580574580+2.11%21,500-+6.81%--
12/25570576568568-0.35%28,000-+5.19%--
12/21568574566570+0.35%49,000-+5.95%--
12/20570570560568-1.73%96,500-+6.17%--
12/19568578564578+2.48%75,000-+8.85%--
12/18560566556564+0.71%52,000-+6.82%--
12/17570570556560+1.45%58,500-+6.67%--
12/14542552542552+0.36%71,500-+5.75%--
12/13542552542550+2.61%33,000-+5.77%--
12/12546550536536-0.74%47,000-+3.28%--
12/11540548540540-1.82%29,500-+4.25%--
12/10554554546550+2.23%49,500-+6.59%--
12/07540540538538-0.74%10,500-+4.47%--
12/06540542538542+1.88%51,000-+5.65%--
12/05528532522532+1.53%41,500-+4.11%--
12/04522524520524+1.95%37,000-+2.95%--
12/03522522514514-1.15%37,000-+1.18%--
11/30532532520520-1.89%34,000-+2.56%--
11/295305345285300%20,500-+4.74%--
11/28530534526530-0.75%13,000-+4.95%--
11/27536536526534-0.37%32,500-+5.95%--
11/26528536520536+1.13%46,500-+6.56%--
11/22516530512530+3.92%35,000-+5.58%--
11/21506516506510-0.39%35,000-+1.8%--
11/20520520512512-0.39%29,000-+2.2%--
11/19512516512514+1.98%92,500-+2.59%--
11/16498504496504+1.61%34,000-+0.8%--
11/15486496484496+2.06%15,000--0.6%--
11/14484494484486-1.22%23,000--2.41%--
11/13486492472492+1.23%50,500--1.4%--
11/12494496484486-1.22%29,000--2.8%--
11/09498498492492-2.38%38,500--1.99%--
11/08512512500504-1.95%25,000-+0.2%--
11/07514516512514+0.78%18,500-+1.98%--
11/06516516510510-0.39%14,500-+1.19%--
11/055145225125120%46,500-+1.19%--
11/02502512498512+3.64%56,000-+0.99%--
11/01494494490494+1.65%16,500--2.76%--
10/31482494482486+1.25%20,000--4.89%--
10/30492492480480-2.44%29,500--6.43%--
10/294924944864920%13,500--4.65%--
10/26504504488492-2.38%27,500--5.2%--
10/25498504492504+1.2%26,500--3.45%--
10/24498500492498-1.19%30,500--4.96%--
10/23516516502504-1.18%29,500--4.18%--
10/22506516504510-1.16%30,500--3.59%--
10/19516516510516+0.39%20,500--2.64%--
10/18514518512514+0.39%39,000--3.2%--
10/17502512500512+3.23%37,000--3.76%--
10/16494496490496+1.22%29,000--6.94%--
10/15482490482490+1.66%37,500--8.24%--
10/124864884824820%25,500--10.07%--
10/11502502482482-3.98%57,500--10.41%--
10/10508510502502-2.33%53,000--7.04%--
10/09530530512514-3.02%30,000--4.99%--
10/05526534522530+1.15%46,000--2.21%--
10/04524530522524+0.38%24,500--3.5%--
10/03534538522522-2.25%31,000--4.22%--
10/02542542534534-0.37%10,500--2.2%--
10/01544544534536-1.83%7,000--2.01%--
09/28544546542546-0.36%13,000--0.55%--
09/27542548540548-0.36%23,500--0.54%--
09/26544560544550-1.08%44,000--0.54%--
09/255425565425560%58,500-+0.18%--
09/24554560550556-1.07%39,500--0.18%--
09/21554566554562+0.72%30,000-+0.72%--
09/205585665525580%45,500--0.36%--
09/195625645565580%50,000--0.53%--
09/185545625505580%45,000--0.71%--
09/14544558544558+2.2%68,000--0.89%--
09/13540550540546+0.37%28,500--3.19%--
09/12538546534544+1.12%39,000--3.72%--
09/115365385265380%32,500--4.95%--
09/10530538528538+2.28%17,500--5.11%--
09/07528530526526+1.15%21,500--7.39%--
09/06528530520520-2.26%20,000--8.61%--
09/055365365305320%18,500--6.67%--
09/04546546532532-2.92%33,000--6.99%--
09/03554556548548+1.11%13,500--4.36%--
08/31538572538542-2.17%41,500--5.57%--