株価チャート

2012/08/14～2013/01/10

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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2013
01/10623630619621+0.2%62,400288億96万+0.36%11.230.64
01/09620625615620+0.2%131,200287億4301万+0.16%11.210.64
01/08629631619619-1.79%108,000286億8506万-0.04%11.190.64
01/07631633626630+0.4%104,000292億661万+1.78%11.390.65
01/04623630620628+2.66%149,600290億9071万+1.37%11.350.65
2012
12/28611615611611+0.2%56,800--1.25%--
12/276106136096100%114,400--1.45%--
12/26609614609610-0.2%112,000--1.45%--
12/256216216116110%52,800--1.25%--
12/21623626608611-1.81%119,200--1.25%--
12/20625625616623-0.99%84,800-+0.73%--
12/19625633623629+1%88,800-+1.9%--
12/18626633623623-0.6%62,400-+1.22%--
12/17625630620626+0.4%49,600-+2%--
12/14623624614624+1.84%114,400-+1.59%--
12/136106206106130%33,600--0.08%--
12/12618618611613-0.81%16,000--0.08%--
12/11616618615618+0.2%6,400-+0.73%--
12/10616621614616+0.2%27,200-+0.53%--
12/07625625615615-0.2%32,000-+0.49%--
12/06610621606616+1.02%28,000-+0.86%--
12/05613614605610-1.81%61,600-0%--
12/04618621618621+0.2%13,600-+2.01%--
12/03620629620620-1.39%15,200-+1.97%--
11/30626630613629+0.6%94,400-+3.75%--
11/29623626623625-0.2%17,600-+3.31%--
11/286206266196260%81,600-+3.86%--
11/27625626621626+1.01%36,800-+4.03%--
11/266206296206200%75,200-+3.16%--
11/22613620613620+1.02%56,800-+3.33%--
11/216156156096140%40,000-+2.46%--
11/20615615610614+0.41%44,800-+2.81%--
11/19608618608611+0.62%31,200-+2.56%--
11/16591608591608+1.46%74,400-+2.27%--
11/15581599581599+3.01%103,200-+1.14%--
11/14586596581581-2.11%33,600--1.65%--
11/13595596591594-1.04%23,200-+0.47%--
11/12600601595600-1.23%45,600-+1.52%--
11/09603609599608-1.02%43,200-+2.97%--
11/08603614598614+0.2%69,600-+4.03%--
11/07615616609613-0.81%47,200-+3.99%--
11/06611618608618+2.07%79,200-+5.02%--
11/05603606598605+0.41%43,200-+3.07%--
11/02591606583603+2.99%70,400-+2.64%--
11/01583589579585-0.64%63,200--0.34%--
10/31580594580589+0.86%42,400-+0.13%--
10/30581590579584-0.21%173,600--0.72%--
10/29593598584585-0.43%60,000--0.68%--
10/26595598581588-1.05%74,400--0.42%--
10/25591598588594+0.42%30,400-+0.47%--
10/24593593586591-1.05%36,800--0.13%--
10/23595600590598+0.42%41,600-+0.76%--
10/22590595583595+0.21%23,200-+0.17%--
10/195996005895940%79,200--0.38%--
10/18569596569594+4.17%175,200--0.38%--
10/17563583563570-0.22%125,600--4.52%--
10/16570579570571-0.22%31,200--4.47%--
10/15560581560573+2.23%92,000--4.58%--
10/12563564558560-2.18%80,000--6.82%--
10/11578584569573-0.87%59,200--5.06%--
10/10581581575578-1.7%51,200--4.39%--
10/09586589584588-1.05%34,400--3.05%--
10/05589600588594+0.21%38,400--2.02%--
10/04586593585593+1.5%28,800--2.39%--
10/03586590583584-1.68%29,600--3.99%--
10/02586595586594+0.42%66,400--2.5%--
10/01598598579591-1.46%52,800--3.23%--
09/28599606588600-1.03%94,400--1.96%--
09/276006065996060%32,000--1.26%--
09/26600606600606-0.61%44,000--1.42%--
09/25604610600610+0.83%72,800--1.13%--
09/24606606600605-0.41%35,200--2.26%--
09/21606610600608+0.21%97,600--2.17%--
09/20619619605606-2.22%72,800--2.69%--
09/19623628618620-0.8%61,600--0.64%--
09/186246296236250%41,600-0%--
09/14625628623625+0.4%87,200--0.16%--
09/13610623610623+2.05%47,200--0.56%--
09/12605611603610+0.62%51,200--2.71%--
09/116066096046060%17,600--3.46%--
09/10601614601606-1.82%47,200--3.62%--
09/07619619611618+2.28%36,800--2.14%--
09/06595604594604+0.42%56,800--4.47%--
09/05610615599601-1.23%41,600--5.17%--
09/04611615601609-0.41%44,800--4.28%--
09/03595615594611+2.52%63,200--4.34%--
08/31600606596596-2.25%69,600--6.98%--
08/30613619609610-1.21%72,000--5.13%--
08/29616623613618-0.4%57,600--4.26%--
08/28631634619620-1.98%39,200--4.02%--
08/27636638631633-0.39%29,600--2.09%--
08/24628638625635+0.79%28,000--1.85%--
08/23631638625630-2.14%93,600--2.63%--
08/22655655641644-1.9%52,800--0.66%--
08/21656658654656+0.38%19,200-+1.27%--
08/20656656648654-0.19%32,800-+0.89%--
08/17651655645655+0.58%23,200-+1.08%--
08/16649651641651+1.36%36,800-+0.5%--
08/15638643636643-0.19%37,600--1%--
08/14633645631644+0.98%84,800--0.81%--