株価チャート

2012/08/09～2013/01/07

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
20244/1, 株式分割 1→5
2013
01/07509517496498-1.31%360,000918億2770万+11.25%10.291.14
01/04498506487505+4.73%362,500930億4372万+13.48%10.431.16
2012
12/28480483469482+1.6%167,000-+9.34%--
12/27474480469475+1.28%244,000-+8.11%--
12/26458471458469+2.23%253,000-+7.48%--
12/25460465458458+0.97%188,500-+5.62%--
12/21456460450454-0.09%195,000-+5.09%--
12/20452460449454-0.74%240,000-+5.67%--
12/19449458449458+2.46%274,500-+6.96%--
12/18440453438447+3.57%687,000-+5.13%--
12/17444445429431-1.19%508,000-+1.99%--
12/14441447436437-1.49%461,000-+3.46%--
12/13450451442443-0.63%198,500-+5.27%--
12/12441449440446+2.39%230,500-+6.44%--
12/11436436432436+0.14%98,000-+4.21%--
12/10440440433435-0.14%99,000-+4.32%--
12/07443444434436-1.49%209,000-+4.71%--
12/06443448441442+1.05%262,500-+6.55%--
12/05435445432438+1.58%494,000-+5.96%--
12/04423434422431+1.8%278,500-+4.82%--
12/03418429416423+1.15%278,000-+3.22%--
11/30426427418418-0.95%202,000-+2.3%--
11/29424430418422+0.24%193,500-+3.53%--
11/28429430418421-1.73%185,000-+3.54%--
11/27425432425429+1.08%196,500-+5.62%--
11/26428432423424+0.66%219,500-+4.74%--
11/22422424415421+1.54%212,500-+4.31%--
11/21418424412415-0.67%334,500-+2.98%--
11/20418419415418+0.72%424,500-+3.93%--
11/19412418411415+2.12%131,000-+3.44%--
11/16406408396406+0.99%135,500-+1.55%--
11/15404408400402+0.2%124,000-+0.8%--
11/14393403393401+1.77%188,500-+0.85%--
11/13394396386394+0.05%227,500--0.65%--
11/12394399394394-1.35%124,000--0.71%--
11/09399406395400-2.01%193,000-+0.91%--
11/08402409399408+1.49%257,500-+2.98%--
11/07414414401402-2.19%256,000-+1.72%--
11/06411412401411-0.24%252,500-+4.26%--
11/05414416411412+0.34%182,000-+4.78%--
11/02411414409410+0.98%186,000-+4.69%--
11/01409409403406+0.84%202,500-+3.94%--
10/31398407397403+2.54%327,000-+3.07%--
10/30396401391393-0.91%638,500-+0.51%--
10/29402410394397-0.5%464,000-+1.43%--
10/26399401396399-0.05%301,000-+1.94%--
10/25397399393399+0.61%159,000-+1.99%--
10/24395402395396-0.65%154,000-+1.38%--
10/23402402396399-0.3%83,500-+1.79%--
10/22394403394400+0.3%140,000-+1.83%--
10/19403403394399-1.04%186,500-+1.27%--
10/18397404397403+2.39%261,000-+2.08%--
10/17392395390394+1.97%160,500--0.3%--
10/16386389383386+0.73%127,000--2.47%--
10/15380386378383+1.16%115,500--3.18%--
10/12382387378379-0.16%296,500--4.53%--
10/11375382373380-0.11%222,000--4.38%--
10/10384387378380-2.01%295,000--4.28%--
10/09386394386388+0.83%312,500--2.32%--
10/05387389383385-0.88%285,000--3.12%--
10/04383392382388+1.78%237,500--2.51%--
10/03383386378381-0.26%177,000--4.22%--
10/02382387380382+0.53%190,000--4.21%--
10/01387387376380-2.11%359,000--4.95%--
09/28395395386388-1.42%341,000--2.9%--
09/27395396390394-0.51%276,500--1.75%--
09/26394401393396-0.5%308,500--1.25%--
09/25389398387398+1.02%307,500--0.75%--
09/24396397389394-0.15%384,000--1.75%--
09/21394400394395-0.15%357,500--1.6%--
09/20413415393395-4.73%964,500--1.2%--
09/19420423413415-1.98%309,500-+3.7%--
09/18426430421423-0.94%241,000-+6.07%--
09/14421429421427+2.15%341,000-+7.61%--
09/13417419410418+0.38%167,500-+5.87%--
09/12405417403417+2.21%197,500-+5.74%--
09/11410410403408-1.45%151,500-+3.72%--
09/10399414398414+3.56%227,000-+5.51%--
09/07400405398399+0.71%237,500-+2.15%--
09/06384397384397+3.28%236,500-+1.17%--
09/05382386379384+0.52%181,000--2.04%--
09/04388389379382-1.6%179,000--2.8%--
09/03390395388388-0.31%162,000--1.47%--
08/31390396389389-0.92%97,000--1.17%--
08/30401401392393-2.04%138,500--0.25%--
08/29399401396401+1.01%125,000-+1.83%--
08/28403405394397-0.75%207,500-+1.33%--
08/27401404399400+0.81%154,500-+2.09%--
08/24394399392397-0.5%204,500-+1.53%--
08/23401403397399-0.65%238,000-+2.31%--
08/22399402394402+0.2%297,500-+2.97%--
08/21391403389401+2.66%252,000-+3.03%--
08/20388393386390+1.09%183,000-+0.36%--
08/17385387380386+0.73%173,000--0.72%--
08/16388388379383-0.83%212,000--1.44%--
08/15385388379387+0.36%272,500--0.62%--
08/14381386379385+1.58%288,000--0.98%--
08/13379382376379+0.8%210,000--2.52%--
08/10385388372376-2.69%651,500--3.54%--
08/09397398382387-2.47%454,500--1.13%--