株価チャート

2012/08/21～2013/01/18

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
202310/1, 株式分割 1→4
2013
01/18341345336345+8.15%25,735,2002754億214万+9.87%-1.95
01/17322331313319-0.78%20,488,0002546億4719万+2.57%-1.8
01/16333335321322-4.53%19,672,8002566億4286万+4.38%-1.82
01/15350351333337-3.16%17,170,4002688億1643万+10.05%-1.9
01/11343350340348+2.2%16,488,0002775億9737万+14.39%-1.97
01/10342344338340+0.96%9,627,6002716億1037万+13.04%-1.92
01/09327341327337+1.2%14,604,4002690億1600万+13.09%-1.9
01/08333338331333-1.33%10,588,8002658億2293万+12.88%-1.88
01/07349350338338-3.57%14,216,8002694億1513万+15.19%-1.91
01/04353354347350+3.86%12,776,8002793億9347万+20.69%-1.98
2012
12/28340344330337+1.13%12,051,200-+17.42%--
12/27325343325333+2.93%15,774,000-+17.34%--
12/26316324314324+4.18%11,858,000-+15.21%--
12/25309313307311+3.58%10,706,800-+11.38%--
12/21306310296300-0.33%15,525,600-+8.3%--
12/20297304295301+0.17%16,278,000-+9.45%--
12/19295301292301+3.62%12,870,800-+10.48%--
12/18293297289290-1.53%12,688,800-+7.41%--
12/17301303293295+0.34%11,431,600-+10.3%--
12/14291295283294+0.43%30,116,000-+10.75%--
12/13287297286292+4.19%21,926,800-+11.12%--
12/12281283277281+2.56%13,417,200-+7.47%--
12/11275277265274-1.26%18,600,400-+5.6%--
12/10272288272277+3.94%27,122,800-+7.36%--
12/07268271267267-0.56%8,388,400-+3.7%--
12/06262272262268+2.49%15,803,600-+4.28%--
12/05262264257262-1.32%15,140,400-+2.15%--
12/04267268264265-3.55%17,732,800-+3.92%--
12/03276280274275-0.09%9,738,800-+7.75%--
11/30274279274275+1.1%14,254,400-+8.27%--
11/29270274268272+3.42%10,219,200-+7.94%--
11/28270271262263-3.84%11,155,600-+4.78%--
11/27277277268274-0.73%12,616,800-+9.4%--
11/26275281275276+2.13%13,872,800-+10.64%--
11/22268272267270+3.75%11,511,200-+8.77%--
11/21261267258260-0.1%12,768,800-+5.26%--
11/20267269260260-2.35%8,639,600-+5.79%--
11/19271273265267+0.85%11,644,800-+8.78%--
11/16251266250264+6.66%21,106,800-+8.74%--
11/15240250237248+4.43%16,892,400-+2.38%--
11/142382392352370%4,570,800--1.56%--
11/13237241235237+0.53%8,985,600--1.15%--
11/12234238233236-0.11%7,643,200--1.26%--
11/09235238229236-1.15%11,524,000--1.15%--
11/08238241236239-1.34%7,876,000-+0.42%--
11/07241243237242+1.36%11,302,000-+1.79%--
11/06248248238239-4.11%13,402,800-+0.42%--
11/05248253248249-0.5%8,159,600-+4.73%--
11/02257257250251-0.1%7,842,000-+5.25%--
11/01253253248251-0.5%9,055,200-+4.92%--
10/31250253248252+2.44%10,563,600-+5%--
10/30249252245246-1.2%17,383,600-+2.07%--
10/29247252247249+0.91%14,197,200-+2.89%--
10/26250256247247+3.57%34,639,600-+1.13%--
10/25235239231238-1.04%21,764,400--3.15%--
10/24244246239241-1.83%14,800,800--2.92%--
10/23254257245245-0.91%16,727,200--2.29%--
10/222422492402480%11,431,200--1.79%--
10/19241249240248+1.54%15,674,400--2.17%--
10/18234245233244+6.21%20,893,600--4.04%--
10/17236237228230-2.24%19,057,200--10.35%--
10/16239240232235-0.63%18,483,200--9.01%--
10/15225237225236+5%23,416,000--9.48%--
10/12223230222225+2.27%28,898,000--14.45%--
10/11212226210220+4.02%27,293,200--16.98%--
10/10215223211212-3.09%22,916,000--21.08%--
10/09224225218218-4.17%18,358,800--19.46%--
10/05227231223228-1.41%15,162,000--16.88%--
10/04229237220231+0.65%19,635,600--16.3%--
10/03237240229230-4.87%19,148,400--17.74%--
10/02248248240241-1.33%12,954,800--14.15%--
10/01251254243245-3.65%20,288,400--13.6%--
09/28260260252254-2.87%20,953,200--10.96%--
09/27267269259261-3.15%18,497,200--8.65%--
09/26277277269270-4.68%12,376,400--6.01%--
09/25282287279283-0.61%7,976,000--1.74%--
09/242842872822850%9,951,600--1.13%--
09/21291291284285-2.98%11,543,600--1.13%--
09/20302305292294-4.55%20,060,000-+1.91%--
09/19299310294308+4.95%17,491,600-+7.14%--
09/18288296288293+2.99%11,009,600-+2.45%--
09/14275287274285+4.88%23,420,400--0.18%--
09/13281284271271-3.56%14,990,400--4.49%--
09/12278282274281+1.44%13,374,400--0.97%--
09/11285286276277-3.14%16,179,600--2.03%--
09/10292297285286-4.42%14,632,400-+1.51%--
09/07300302297300+2.83%12,846,800-+6.58%--
09/06288293284291+1.75%8,800,800-+4.39%--
09/05290290283286-0.87%6,202,000-+3.34%--
09/04282290281289+2.39%8,513,200-+4.62%--
09/03285287278282-0.7%7,093,600-+2.92%--
08/31291295284284-3.57%8,660,000-+4.41%--
08/30297300294295-1.67%9,458,800-+8.67%--
08/29288300287300+4.9%15,200,400-+10.93%--
08/28290291284286-0.52%11,794,000-+6.53%--
08/27287291285287+0.17%6,988,800-+7.49%--
08/24286288284287-1.8%6,127,600-+7.71%--
08/23285294282292+2.46%9,519,200-+9.68%--
08/22288290282285-1.73%8,064,000-+7.45%--
08/21288292284290+0.26%7,794,000-+9.34%--