株価チャート

2012/08/23～2013/01/22

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
20146/24, 株式分割 1→1
20143/1, 株式分割 1→1.043
2013
01/2252535050-5.45%703,29518億4249万+27.84%-1.18
01/2150534553+7.84%1,409,92719億4879万+35.21%-1.25
01/1850514849-3.77%858,91118億706万+28.68%-1.16
01/1744554451+17.78%5,584,84818億7792万+33.72%-1.21
01/1646464243-4.26%1,845,58915億9446万+16.61%-1.03
01/1541464145+14.63%2,725,56816億6533万+25.17%-1.07
01/1140413839+2.5%1,104,43314億5273万+9.19%-0.93
01/1037403638+2.56%735,62814億1730万+6.53%-0.91
01/09373836370%163,12513億8187万+3.87%-0.89
01/08373837370%175,22413億8187万+3.87%-0.89
01/07373836370%363,27713億8187万+6.83%-0.89
01/0437393737+2.63%412,71513億8187万+6.83%-0.89
2012
12/28373736360%164,898-+4.1%--
12/2735373536+2.7%307,372-+4.1%--
12/2636363535-2.63%258,455-+1.36%--
12/2537383536-2.56%415,114-+1.2%--
12/2137383637+2.63%426,483-+3.87%--
12/2037403636-2.56%1,071,995-+1.2%--
12/1935373537+5.41%622,880-+3.87%--
12/1837373535-2.63%502,205-+1.36%--
12/17373835360%825,952-+1.2%--
12/1435363536+5.56%412,402-+1.2%--
12/1335353435+2.86%136,007--4.12%--
12/1235353434-2.78%184,402--6.79%--
12/1135353435-2.7%141,848--4.12%--
12/1035353435+2.78%300,906--4.12%--
12/07353534350%440,668--6.71%--
12/0635383435+2.86%1,800,218--6.71%--
12/05343534340%162,812--11.69%--
12/0435353434-2.78%156,033--11.69%--
12/03353534350%454,957--9.17%--
11/30343534350%224,871--11.5%--
11/29343534350%279,211--11.5%--
11/2836363435-2.7%855,573--13.71%--
11/2736383535-5.13%377,045--11.31%--
11/2636373537+5.41%319,888--6.52%--
11/2236373535-2.63%200,986--13.48%--
11/2137383636-2.56%186,801--11.14%--
11/2038383737-2.5%251,572--10.97%--
11/19383936380%391,95913億9130万-8.69%-0.89
11/1636413638+8.11%1,055,933--8.69%--
11/15353735350%247,608--15.54%--
11/1435363535-2.63%416,053--17.5%--
11/1339403536-5%1,196,112--17.2%--
11/1239403838-4.76%205,158--12.84%--
11/09404037400%557,484--10.51%--
11/0841413940-2.33%260,959--10.51%--
11/0741424041+2.38%190,452--10.38%--
11/0641424040-4.55%529,740--12.46%--
11/0543444142-2.22%283,905--10.24%--
11/0244444243-4.26%252,302--10.12%--
11/0142464245+9.3%650,206--8.04%--
10/31414240410%188,992--15.86%--
10/3044454141-4.44%502,205--15.86%--
10/29434442430%752,316--11.95%--
10/2644454343-2.17%170,113--11.95%--
10/25434542440%563,011--9.99%--
10/2444464344-2.13%327,815--9.99%--
10/2346474545-2.08%295,273--8.04%--
10/2246484546-4%465,074--6.08%--
10/19495047480%507,941--2.17%--
10/18495247480%1,071,057--2.17%--
10/1743494348+8.7%1,225,108--2.17%--
10/1642454044+4.55%1,048,632--9.99%--
10/1543454242-6.38%734,272--13.91%--
10/1248484545-6%808,638--9.88%--
10/1151524848-3.85%902,717--4.12%--
10/1052534950-8.77%1,505,883--0.29%--
10/0950574855+7.55%2,067,956-+9.3%--
10/0551524851+1.92%857,763-+3.7%--
10/0454544950-8.77%1,259,631-+1.75%--
10/0352555155+1.79%1,249,931-+11.53%--
10/0257585354-8.2%1,535,087-+9.57%--
10/0163665858-3.17%2,053,563-+19.36%--
10/01株式併合 10→1
09/2876815960-16%6,749,879-+25.84%--
09/2758775572+50%6,953,994-+49.81%--
09/2638563648+25%3,094,477--0.13%--
09/25384829380%1,168,264--20.1%--
09/2438483838-20%194,415--21.73%--
09/21484838480%86,778--2.17%--
09/2048583848+25%520,874--2.17%--
09/1948483838-20%34,836--21.73%--
09/18485848480%185,341--2.17%--
09/14485838480%209,956--4.12%--
09/13384838480%18,565--2.17%--
09/12484838480%16,375--0.13%--
09/11484838480%21,903--0.13%--
09/10484838480%40,781-+2%--
09/07484838480%155,720-+4.21%--
09/06485848480%185,445-+4.21%--
09/05484848480%234,258-+6.53%--
09/04485848480%74,992-+8.95%--
09/03485848480%95,747-+8.95%--
08/31484848480%107,325-+8.95%--
08/30484838480%88,029-+11.49%--
08/29484838480%506,168-+11.49%--
08/28585848480%73,323-+11.49%--
08/27485848480%155,616-+14.14%--
08/2458584848-16.67%153,738-+14.14%--
08/23585848580%150,818-+40.31%--