株価チャート

2012/08/07~2013/01/08

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
01/083663673643670%13,000112億2286万+8.26%18.060.52
01/07355367355367+1.66%8,000112億2286万+9.23%18.060.52
01/04358362356361+5.25%19,000110億3938万+8.41%17.770.51
2012
12/28348353343343-3.65%9,000-+3.94%--
12/27365370356356-2.2%23,000-+8.87%--
12/26364364362364+0.28%9,000-+12.35%--
12/25360363358363+1.97%13,000-+13.08%--
12/21365365352356-1.93%19,000-+11.95%--
12/20358364357363+1.68%11,000-+15.24%--
12/19346357346357+4.08%13,000-+14.79%--
12/18351351334343-2%24,000-+11.36%--
12/17350358349350+0.86%21,000-+14.75%--
12/14352352342347+2.66%47,000-+14.9%--
12/13325346325338+4%15,000-+12.67%--
12/12326326325325-0.31%2,000-+9.43%--
12/11325326321326+1.24%13,000-+10.51%--
12/103253253213220%17,000-+9.9%--
12/07325325322322+0.63%3,000-+10.27%--
12/06321322319320-0.31%13,000-+10.34%--
12/05322323314321-1.53%12,000-+11.46%--
12/04323326315326+2.84%24,000-+13.99%--
12/03314317314317+2.59%18,000-+11.23%--
11/30305309305309+2.32%12,000-+8.42%--
11/29303304302302+1%9,000-+5.59%--
11/28300300299299+0.67%8,000-+4.55%--
11/27294297294297+0.68%18,000-+3.48%--
11/26293297290295+3.51%24,000-+2.79%--
11/22281286281285+1.42%9,000--1.04%--
11/21280284280281-1.06%26,000--2.43%--
11/20287287284284+1.79%13,000--1.73%--
11/19285285279279-0.36%13,000--3.46%--
11/16274281274280+1.08%8,000--3.45%--
11/15276277271277+1.47%9,000--4.81%--
11/14271276271273-1.09%7,000--6.51%--
11/13275278273276-0.72%8,000--5.8%--
11/122782782782780%4,000--5.76%--
11/092782782782780%2,000--6.08%--
11/082782782782780%2,000--6.71%--
11/07280281278278-0.36%5,000--7.33%--
11/06280280279279+0.36%7,000--7.62%--
11/05278279278278-1.42%12,000--8.55%--
11/02283283280282+2.17%12,000--7.84%--
11/01281281275276-0.72%22,000--10.39%--
10/31278283261278+9.45%140,000--10.32%--
10/30311317239254-20.13%185,000--18.59%--
10/26318318318318-0.63%3,000-+0.95%--
10/24316320316320+1.27%9,000-+1.59%--
10/23316317315316+0.64%7,000-+0.32%--
10/22313314305314+0.32%6,000--0.32%--
10/19316316312313-0.63%15,000--0.63%--
10/18307315307315+3.96%5,000--0.32%--
10/17298303298303+2.02%5,000--4.11%--
10/16297297295297-0.34%6,000--6.01%--
10/15298298298298+2.05%4,000--5.99%--
10/12292292292292-0.68%3,000--8.18%--
10/11295296294294-1.34%4,000--7.84%--
10/10302302298298-3.87%3,000--6.88%--
10/093103103103100%3,000--3.43%--
10/05310310310310-1.27%2,000--3.73%--
10/04311314311314+0.32%9,000--2.48%--
10/03314320313313-1.57%4,000--3.1%--
10/02317325317318-2.15%4,000--1.85%--
10/01321325321325-1.22%4,000-+0.31%--
09/28335335327329-1.2%6,000-+1.54%--
09/27323333323333+1.22%5,000-+2.78%--
09/26318332318329-0.3%10,000-+1.54%--
09/253303303143300%17,000-+1.85%--
09/24330330330330+0.61%4,000-+1.85%--
09/21325328325328+0.92%11,000-+1.55%--
09/20324325324325+0.62%8,000-+0.62%--
09/19321323319323+0.62%5,000-0%--
09/18324324315321+0.31%6,000--0.31%--
09/14320320319320+1.27%18,000--0.62%--
09/13316316316316-1.56%2,000--1.86%--
09/12315321313321+1.9%5,000--0.31%--
09/113153153153150%2,000--1.87%--
09/07318318314315-1.25%4,000--1.87%--
09/06317319316319+0.63%4,000--0.62%--
09/05318318317317-1.86%4,000--1.25%--
09/04323323323323-0.62%2,000-+0.94%--
09/03318326318325+1.56%3,000-+1.56%--
08/31322322320320-2.14%3,000-0%--
08/30326327326327+0.62%3,000-+2.51%--
08/29325326325325-0.31%5,000-+1.88%--
08/28330330326326-1.21%8,000-+2.19%--
08/27331331330330+0.61%4,000-+3.77%--
08/24327328327328+0.61%7,000-+3.14%--
08/233263293263260%8,000-+2.52%--
08/223213263213260%7,000-+2.52%--
08/21329329326326-0.91%14,000-+2.84%--
08/20329330320329+0.3%16,000-+3.79%--
08/17322328322328+1.86%7,000-+3.47%--
08/16317322314322+2.88%10,000-+1.58%--
08/15316316310313-3.4%9,000--1.26%--
08/14322324322324+3.18%3,000-+1.89%--
08/13319322314314-3.68%8,000--1.26%--
08/10318326318326+2.84%4,000-+2.52%--
08/09313317313317+3.26%6,000--0.63%--
08/08317317307307-0.65%4,000--3.76%--
08/07314314308309+0.98%4,000--3.44%--