株価チャート

2012/08/15～2013/01/11

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
201710/1, 株式併合 5→1
2013
01/11900900855880-1.12%185,200150億2726万+16.4%11.050.71
01/10850900845890+6.59%208,600151億9803万+18.83%11.180.72
01/09810840805835+1.83%103,000142億5882万+12.53%10.480.68
01/088208358108200%73,400140億268万+11.26%10.30.66
01/07835840815820+1.23%101,800140億268万+12.02%10.30.66
01/04775810770810+5.19%133,000138億3191万+11.57%10.170.66
2012
12/287907907657700%66,800-+6.8%--
12/27745785740770+3.36%142,600-+7.39%--
12/26730745725745+2.05%46,200-+4.63%--
12/25730735720730+0.69%36,000-+3.11%--
12/21735740715725-1.36%55,800-+2.84%--
12/207357407257350%57,000-+4.7%--
12/19730735710735+0.68%159,600-+5.3%--
12/18725735720730+0.69%54,400-+5.34%--
12/17750750715725-0.68%93,800-+5.22%--
12/14700740700730+2.82%107,000-+6.41%--
12/13705715705710+0.71%60,000-+3.95%--
12/12705720685705+0.71%99,000-+3.68%--
12/11715715695700-2.1%49,800-+3.24%--
12/10725725700715-0.69%70,600-+5.77%--
12/07725725710720-0.69%57,800-+6.98%--
12/06735735710725-1.36%97,400-+8.21%--
12/05730735720735+0.68%51,000-+10.36%--
12/04725735710730+2.1%108,000-+10.44%--
12/03720725710715+1.42%52,400-+8.83%--
11/30720720705705-1.4%59,000-+7.96%--
11/29700725700715+2.14%79,400-+10%--
11/28690710685700+1.45%88,600-+8.36%--
11/276806956806900%79,200-+7.48%--
11/26690690675690+1.47%82,200-+7.81%--
11/22675680655680+2.26%164,600-+6.75%--
11/21645665635665+3.1%162,400-+4.89%--
11/20660660635645-1.53%56,600-+2.06%--
11/19655660650655+1.55%37,200-+3.97%--
11/16650655645645-1.53%34,400-+2.87%--
11/15620655620655+5.65%51,600-+4.97%--
11/14635635620620-0.8%26,200--0.16%--
11/13630630610625-0.79%39,000-+0.97%--
11/12645645620630-2.33%51,800-+1.94%--
11/09640650635645-0.77%46,400-+4.54%--
11/086456556406500%98,400-+5.52%--
11/07650655645650+0.78%54,000-+5.86%--
11/06645655640645-1.53%59,200-+5.22%--
11/05640665635655+2.34%113,600-+7.2%--
11/02635645630640+1.59%59,000-+4.75%--
11/016306356256300%31,400-+3.11%--
10/31620640620630+1.61%47,400-+3.11%--
10/30635640620620-2.36%109,200-+1.31%--
10/29620665605635+4.1%287,000-+3.76%--
10/26650650610610-3.94%118,000--0.33%--
10/25605640595635+4.96%222,000-+3.59%--
10/24610610605605-0.82%14,600--1.47%--
10/23625625610610-1.61%27,200--0.97%--
10/22615620610620-0.8%20,600-+0.65%--
10/19610625610625+2.46%39,400-+1.46%--
10/18605610600610+1.67%24,200--0.81%--
10/17605610600600-0.83%35,800--2.44%--
10/16595605590605+4.31%49,600--1.63%--
10/15575585575580+0.87%12,600--5.54%--
10/12580585575575-0.86%21,400--6.35%--
10/11570585570580+1.75%39,000--5.69%--
10/10585585570570-4.2%53,400--7.32%--
10/09605610590595-3.25%34,200--3.57%--
10/056156156056150%27,200--0.65%--
10/04600620600615+1.65%15,000--0.81%--
10/036056106056050%30,200--2.58%--
10/02615615605605-1.63%12,800--2.58%--
10/01630630605615-3.15%55,200--1.28%--
09/28645645630635-2.31%39,000-+1.76%--
09/27645655640650+1.56%27,000-+4.17%--
09/26635665635640+0.79%172,200-+2.4%--
09/25640640625635-0.78%36,600-+1.6%--
09/24635640630640+0.79%29,400-+2.07%--
09/216406456356350%17,800-+1.11%--
09/20640645635635-2.31%45,600-+0.79%--
09/19655655630650-1.52%113,800-+3.01%--
09/18650675640660+7.32%246,800-+4.6%--
09/14610625605615+2.5%63,800--2.38%--
09/136006055906000%23,400--4.91%--
09/12615615595600-3.23%39,000--5.21%--
09/11600620595620+3.33%15,800--2.21%--
09/10600600590600+1.69%10,200--5.36%--
09/07595600590590+1.72%23,600--6.94%--
09/065905905605800%28,800--8.66%--
09/05600605580580-3.33%34,600--8.81%--
09/04620620595600-2.44%32,600--5.96%--
09/03635635615615-3.15%22,800--3.91%--
08/31630645630635-0.78%40,000--0.78%--
08/306356606356400%77,800-+0.16%--
08/29625640625640+3.23%24,400-+0.31%--
08/28635640620620-3.13%27,400--2.67%--
08/276556556356400%26,400-+0.63%--
08/24640645630640-1.54%35,600-+0.95%--
08/23650655640650-0.76%23,400-+2.69%--
08/22665665640655-0.76%18,200-+3.64%--
08/21660665655660-1.49%17,000-+4.76%--
08/206656706606700%21,600-+6.69%--
08/17670675650670-0.74%27,400-+6.69%--
08/16675690660675+1.5%59,000-+7.66%--
08/15655665645665+1.53%18,000-+6.23%--