株価チャート

2012/08/16～2013/01/15

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
2013
01/151,1211,1451,1121,119+1.63%1,426,2001633億4925万+4.29%12.30.95
01/111,1121,1271,0911,101-0.9%1,603,8001607億2165万+3.09%12.10.93
01/101,1131,1221,0971,111-0.18%665,0001621億8143万+4.61%12.210.94
01/091,0931,1151,0891,113+0.72%663,0001624億7338万+5.3%12.230.94
01/081,0891,1291,0881,105+1.56%929,8001613億556万+5.24%12.140.94
01/071,1201,1221,0861,088-2.77%1,464,4001588億2393万+4.11%11.960.92
01/041,1261,1341,1091,119+1.18%816,6001633億4925万+7.6%12.30.95
2012
12/281,1141,1141,0911,106-0.45%904,200-+6.96%--
12/271,1171,1221,1081,111-0.71%674,400-+8.07%--
12/261,1101,1191,1061,119+1.54%719,700-+9.6%--
12/251,0981,1101,0921,102+1.47%615,400-+8.79%--
12/211,1181,1191,0801,086-1.81%1,221,300-+7.95%--
12/201,1121,1261,1061,106-0.72%1,607,100-+10.6%--
12/191,0981,1141,0931,114+2.58%1,266,700-+12.19%--
12/181,0621,0921,0601,086+2.26%960,600-+10.14%--
12/171,1011,1011,0621,062-0.84%1,332,000-+8.48%--
12/141,0441,0741,0361,071+3.38%3,424,800-+9.73%--
12/131,0241,0371,0231,036+2.88%1,519,200-+6.58%--
12/121,0051,0129971,007+0.5%980,900-+3.6%--
12/111,0001,0099931,002-0.4%853,800-+2.87%--
12/101,0281,0281,0041,006-1.28%947,600-+3.07%--
12/071,0301,0331,0191,019-1.26%832,100-+4.19%--
12/061,0161,0351,0151,032+2.58%1,682,100-+5.31%--
12/059991,0259931,006+0.8%1,378,800-+2.55%--
12/04988998982998+1.53%924,000-+1.63%--
12/03980996977983+1.44%1,303,400--0.41%--
11/30978983969969-0.51%875,600--2.22%--
11/29962974961974+1.99%961,100--2.31%--
11/28956961944955-1.34%1,041,000--4.69%--
11/27953973950968+1.15%930,700--3.87%--
11/26980981956957-1.54%1,463,200--5.43%--
11/22963973954972+2.53%1,628,400--4.52%--
11/21943949935948+0.96%1,617,500--7.33%--
11/20941941930939+0.97%1,326,300--8.66%--
11/19930935923930+1.09%1,312,100--9.97%--
11/16950963917920-2.54%1,944,900--11.45%--
11/15947959936944+1.29%1,353,200--9.67%--
11/14937944929932+1.08%878,500--11.24%--
11/13927944917922-0.43%1,524,900--12.61%--
11/12955958920926-5.99%1,972,400--12.89%--
11/099661,062952985+0.41%3,377,500--7.94%--
11/081,0171,018981981-4.94%1,522,300--8.74%--
11/071,0591,0641,0271,032-1.71%870,000--4.36%--
11/061,0481,0551,0371,050+0.19%585,800--2.87%--
11/051,0531,0601,0471,048-1.5%616,800--3.14%--
11/021,0781,0791,0621,064+0.95%833,500--1.75%--
11/011,0561,0711,0371,054-0.57%893,600--2.77%--
10/311,0631,1001,0561,060+0.95%1,757,700--2.39%--
10/301,1091,1101,0481,050-4.63%1,093,000--3.4%--
10/291,1041,1051,0881,101-0.18%524,900-+1.19%--
10/261,1191,1301,0991,103-1.08%599,100-+1.57%--
10/251,0981,1181,0921,115+2.39%648,900-+2.76%--
10/241,0801,0981,0791,089-0.27%408,500-+0.55%--
10/231,1001,1081,0851,092-0.09%536,300-+0.92%--
10/221,0741,0991,0701,093+0.37%459,900-+1.11%--
10/191,0961,0971,0791,089-0.64%421,300-+0.83%--
10/181,0991,1001,0861,096+0.27%739,100-+1.67%--
10/171,0661,0981,0641,093+3.8%1,213,500-+1.58%--
10/161,0641,0691,0361,053-1.77%1,200,300--1.96%--
10/151,0711,0871,0681,072-1.02%714,000--0.19%--
10/121,0651,1031,0641,083+2.65%1,722,000-+0.93%--
10/111,0731,0761,0531,055-1.59%586,100--1.4%--
10/101,0991,1001,0711,072-3.42%770,800-+0.28%--
10/091,1121,1181,1081,1100%699,300-+4.13%--
10/051,1101,1121,1001,110+0.36%552,700-+4.52%--
10/041,1001,1181,0981,106+1.84%651,100-+4.54%--
10/031,0781,0961,0771,086+0.93%509,900-+3.04%--
10/021,0751,0861,0711,076+0.28%477,100-+2.48%--
10/011,0891,0891,0611,073-1.47%412,500-+2.48%--
09/281,0931,1041,0871,089-0.18%724,100-+4.21%--
09/271,0891,0941,0821,091+0.28%615,600-+4.8%--
09/261,1001,1191,0861,088+0.18%780,500-+4.82%--
09/251,0721,0931,0721,086+1.78%955,700-+5.03%--
09/241,0661,0681,0241,067-0.74%997,100-+3.49%--
09/211,0671,0821,0641,075+1.13%465,800-+4.57%--
09/201,0651,0741,0611,063-0.84%1,375,600-+3.61%--
09/191,0671,0771,0621,072+0.47%823,600-+4.79%--
09/181,0741,0771,0641,067-0.09%774,000-+4.51%--
09/141,0581,0721,0561,068+1.14%2,164,200-+4.81%--
09/131,0501,0641,0471,056+0.57%733,100-+3.73%--
09/121,0451,0571,0401,050+0.77%1,097,500-+3.24%--
09/111,0371,0451,0301,042+0.39%786,700-+2.56%--
09/101,0531,0531,0341,038-1.42%827,300-+2.37%--
09/071,0601,0611,0451,053+1.35%1,426,200-+3.95%--
09/061,0291,0421,0251,039+0.97%1,140,000-+2.97%--
09/051,0251,0311,0161,029+1.28%976,000-+2.18%--
09/041,0161,0281,0091,016+1.3%870,400-+1.2%--
09/039991,0129911,003+0.3%735,200-0%--
08/311,0041,0149921,000-0.89%611,500--0.2%--
08/301,0171,0261,0001,009-0.2%479,500-+0.9%--
08/291,0051,0149991,011+1.2%658,700-+1.4%--
08/281,0101,012994999-0.4%640,700-+0.5%--
08/271,0151,0201,0021,003+0.3%476,600-+1.11%--
08/249991,0039921,000-0.89%542,100-+1.01%--
08/231,0011,0149981,009+0.5%1,060,100-+2.13%--
08/221,0051,0059941,004+0.3%604,900-+1.72%--
08/211,0051,0111,0001,001+0.4%505,300-+1.62%--
08/209991,006992997-0.4%759,900-+1.22%--
08/171,0081,0169991,001-0.99%630,800-+1.73%--
08/161,0081,0159981,011+1.1%780,300-+2.95%--