株価チャート

2012/08/23～2013/01/23

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
20176/1, 株式分割 1→2
2013
01/23251251246250-0.6%3,00044億9100万+5.72%10.30.94
01/22253254248251-0.59%8,80045億1800万+6.81%10.360.95
01/212532532522530%2,20045億4500万+7.45%10.420.96
01/18254254251253+0.8%2,20045億4500万+7.45%10.420.96
01/17255255247251-1.18%9,60045億900万+7.05%10.340.95
01/162612612532540%6,00045億6300万+8.8%10.460.96
01/15250255250254+2.22%16,20045億6300万+8.8%10.460.96
01/11250250245248+1.43%7,20044億6400万+6.9%10.240.94
01/10249250242245+2.73%8,60044億100万+5.39%10.090.92
01/09229243229238+3.25%19,60042億8400万+3.03%9.820.9
01/08233235230231-1.71%4,60041億4900万+0.22%9.510.87
01/07233235231235+0.64%8,60042億2100万+1.96%9.680.89
01/042332342282330%6,20041億9400万+1.75%9.620.88
2012
12/28235235233233+0.22%1,800-+1.75%--
12/27239239232233+0.87%4,800-+1.53%--
12/26229231228231+1.77%9,400-+0.66%--
12/25223228223227+1.8%11,800--1.09%--
12/21224224221223+1.37%4,800--2.84%--
12/20218220215220+1.15%16,800--4.15%--
12/19215218215217+0.93%5,200--5.24%--
12/18215218214215-2.05%14,400--6.11%--
12/17223228218220-0.9%19,200--4.15%--
12/14231231222222-4.94%20,000--3.28%--
12/13236237233233-1.06%10,800-+1.75%--
12/12240241235236-1.05%5,000-+3.29%--
12/11241241238238-1.04%1,600-+4.85%--
12/10243243241241+0.21%2,600-+6.42%--
12/07238240238240+0.84%1,000-+6.67%--
12/06237239236238+0.42%9,000-+6.25%--
12/052432432372370%2,200-+6.28%--
12/04235240235237+0.85%2,800-+6.76%--
12/03240242230235-2.29%10,800-+6.33%--
11/30253259240241+6.89%41,20043億2900万+9.32%9.930.91
11/29225225225225+2.04%2,600-+2.74%--
11/28221221221221-0.68%1,000-+1.15%--
11/27218222218222+2.3%1,800-+2.3%--
11/26219222216217-3.56%4,200-+0.46%--
11/22233233223225-1.96%2,600-+4.17%--
11/21233233223230-1.5%4,400-+6.74%--
11/20235245231233+0.22%15,000-+8.88%--
11/19228237228233+1.09%7,800-+9.67%--
11/16225233225230+4.55%3,400-+9%--
11/15225225220220-2.22%1,600-+4.76%--
11/14219225215225+3.45%4,600-+7.66%--
11/132142252142180%5,200-+4.57%--
11/12214218214218+1.87%3,600-+4.57%--
11/092132142102140%9,200-+3.14%--
11/082132152132140%5,800-+3.14%--
11/07218218214214-0.47%3,600-+3.64%--
11/06215215215215-0.23%800-+4.13%--
11/052152162152150%2,000-+4.37%--
11/02214215214215+0.7%2,400-+4.37%--
11/01211214210214+1.18%1,000-+3.64%--
10/31213213211211-0.71%1,800-+2.93%--
10/30207213207213+0.95%4,200-+3.66%--
10/29210211210211+0.96%1,400-+2.68%--
10/26213213206209+0.48%1,800-+2.21%--
10/25216216206208-2.12%3,600-+1.72%--
10/24203215203212+5.47%6,400-+3.92%--
10/232022052012010%1,800--0.99%--
10/22200201200201+0.5%1,000--0.99%--
10/192002002002000%1,600--1.48%--
10/182002002002000%4,600--1.96%--
10/172002012002000%5,200--1.96%--
10/16201201199200+0.5%5,600--1.96%--
10/15204204199199-1.97%8,200--2.93%--
10/12213213203203+0.25%1,000--0.98%--
10/112002032002030%1,400--1.7%--
10/10199203199203+0.75%2,000--2.17%--
10/092052052012010%1,000--2.9%--
10/05205205201201-2.9%3,600--3.37%--
10/04209209204207-1.43%4,200--0.96%--
10/03210210206210+0.24%800-+0.48%--
10/02211212204210-0.71%4,200--0.24%--
10/01209211209211+1.69%8,000-0%--
09/28209209208208-0.72%800--1.66%--
09/27206209206209+1.7%2,000--1.42%--
09/26207208200206-0.48%4,800--3.07%--
09/25230237202207+4.56%40,800--2.59%--
09/24196200195198-1.25%12,600--6.84%--
09/21200200195200+0.5%9,200--5.66%--
09/20202202189199-3.4%33,800--6.13%--
09/19205206201206+2.74%800--2.83%--
09/182012012012010%1,800--5.42%--
09/14200208200201-2.2%5,400--5.42%--
09/13210210200205-2.38%3,600--3.3%--
09/11208210200210+1.2%5,200--0.47%--
09/10206208201208+0.73%3,200--1.66%--
09/07208211206206-0.48%1,800--1.9%--
09/06218218207207-5.05%1,800--1.43%--
09/05218219218218+0.69%600-+4.31%--
09/04222222208217-2.91%7,400-+3.59%--
09/03223223220223+0.22%4,200-+7.21%--
08/31221223220223+0.91%4,40040億500万+6.97%9.180.84
08/30220221220221+0.23%6,400-+6.52%--
08/29220223220220+0.92%5,600-+6.28%--
08/28219219218218-1.8%3,000-+5.83%--
08/27226226219222-1.55%3,600-+8.29%--
08/242282312122260%10,200-+10.54%--
08/232222262212260%5,800-+11.08%--