株価チャート

2012/08/17～2013/01/16

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
202110/1, 株式分割 1→5
2013
01/16848849830831-2.58%56,050,50014兆3264億+7.78%14.891.18
01/15858860847853+0.12%56,253,00014兆7057億+11.36%15.281.21
01/11856857845852+1.31%50,632,00014兆6884億+12.11%15.271.21
01/10849849834841+0.96%45,630,50014兆4988億+11.54%15.071.19
01/09806841806833+1.59%59,723,50014兆3609億+11.21%14.931.18
01/08831835812820-2.03%55,027,00014兆1367億+10.36%14.691.16
01/07862865834837-1.76%56,983,00014兆4298億+13.26%151.19
01/04840852833852+6.37%77,198,50014兆6884億+16.08%15.271.21
2012
12/28800803792801+1.91%66,910,000-+10.03%--
12/27774790772786+2.61%55,997,000-+8.71%--
12/26765773753766+1.32%48,942,000-+6.54%--
12/25770775754756-0.13%42,240,500-+5.73%--
12/21783793754757-2.45%75,049,000-+6.47%--
12/20770787765776+0.78%68,124,500-+9.76%--
12/19757773756770+3.49%68,209,000-+10%--
12/18729749727744+2.76%64,803,000-+7.2%--
12/17730730724724+0.56%37,258,000-+5.08%--
12/147177247147200%63,909,500-+5.11%--
12/13718724717720+1.12%47,888,000-+5.57%--
12/12712714709712+0.85%27,192,500-+4.86%--
12/11707710705706-0.14%18,123,000-+4.44%--
12/107087107057070%18,151,000-+4.9%--
12/077057107037070%20,101,500-+5.52%--
12/06708710704707+1%28,372,000-+6%--
12/05694707692700-0.28%31,263,500-+5.58%--
12/04700708698702-0.14%29,567,000-+6.53%--
12/03708709700703-0.57%27,654,500-+7.33%--
11/30708713699707+0.57%53,775,000-+8.44%--
11/29704709698703+1.15%35,929,000-+8.32%--
11/28702712694695-1.56%35,798,500-+7.75%--
11/27708714699706-1.26%45,537,500-+9.8%--
11/26714732712715+1.71%77,438,500-+11.72%--
11/22697704696703+2.33%53,572,000-+10.53%--
11/21680690678687+2.23%48,462,000-+8.53%--
11/20676678670672-0.3%27,884,500-+6.67%--
11/19680684673674+1.35%41,072,500-+7.5%--
11/16656673654665+3.42%78,109,500-+6.57%--
11/15617644617643+5.07%50,960,000-+3.54%--
11/14617620612612-0.81%20,299,000--1.13%--
11/136196236136170%19,795,000--0.16%--
11/12622624617617-1.75%19,620,500-0%--
11/09625632620628-0.48%26,901,500-+1.78%--
11/08639642631631-2.62%36,248,500-+2.27%--
11/076506546446480%37,005,500-+5.37%--
11/06644650641648+0.93%32,453,000-+5.71%--
11/05639645636642+2.23%43,875,500-+5.07%--
11/02627628624628+1.62%22,335,500-+2.95%--
11/01616623610618+0.82%25,123,500-+1.31%--
10/31607618604613+1.66%34,192,500-+0.49%--
10/30608615602603-0.5%41,008,500--1.31%--
10/29617622605606-1.62%27,944,000--0.98%--
10/26628630615616-1.75%30,570,000-+0.49%--
10/25620630616627+1.29%27,918,000-+2.12%--
10/24617630617619-1.59%22,087,500-+0.65%--
10/23636638623629-0.16%25,594,000-+2.11%--
10/22620634615630+0.32%30,513,500-+2.11%--
10/19623629622628+0.16%26,614,000-+1.78%--
10/18620629618627+2.45%28,805,500-+1.62%--
10/17613618608612+0.99%29,391,500--0.97%--
10/16604608600606+1.17%22,315,000--2.1%--
10/15586601583599+2.08%30,364,500--3.39%--
10/12582594582587+1.07%29,778,000--5.51%--
10/11580584575581-1.36%36,637,000--6.66%--
10/10587592585589-1.9%44,377,000--5.52%--
10/09600607599600-1.48%22,601,000--4%--
10/05619621605609-1.62%29,893,000--2.56%--
10/04608626607619+3%40,609,000--1.12%--
10/03599610598601+0.37%38,170,000--4.15%--
10/02601604598599+0.17%25,066,000--4.65%--
10/01602604593598-1.68%41,268,000--5.11%--
09/28624624604608-2.41%35,841,500--3.8%--
09/27613624610623+0.48%28,869,000--1.74%--
09/26621628618620-2.67%35,774,000--2.36%--
09/25624639623637+1.11%37,768,000-0%--
09/24636637626630-1.56%22,340,000--1.1%--
09/21646650640640-0.31%25,944,000-+0.31%--
09/20646654640642-1.38%39,276,000-+0.63%--
09/19641656640651+1.88%45,155,000-+2.04%--
09/18643648636639-0.62%36,638,000-+0.31%--
09/14640646638643+1.42%48,913,500-+0.94%--
09/13635640633634-0.94%21,210,500--0.31%--
09/12629640629640+0.95%23,483,000-+0.47%--
09/11635636629634-1.71%20,888,000--0.31%--
09/10641645636645+0.62%24,753,000-+1.26%--
09/07639641630641+3.39%41,357,500-+0.79%--
09/06616621610620+1.64%25,122,000--2.36%--
09/05620627610610-0.97%29,161,500--3.79%--
09/04621621610616-0.32%23,561,000--2.84%--
09/03618627613618-0.16%24,532,500--2.37%--
08/31627631619619-2.37%28,319,000--2.06%--
08/30636638632634-0.16%16,458,500-+0.48%--
08/29636639632635-0.16%13,074,000-+0.95%--
08/28647652630636-1.24%33,795,500-+1.6%--
08/27650656643644-0.46%18,073,000-+3.37%--
08/24645649642647-0.77%18,298,000-+4.19%--
08/23648654644652-0.46%23,261,000-+5.33%--
08/22655658647655+0.46%28,327,000-+6.16%--
08/21648659647652+0.46%23,937,000-+6.02%--
08/20657660648649-0.92%25,240,000-+5.87%--
08/17650657644655+0.77%31,878,000-+7.2%--