株価チャート

2012/07/19～2013/02/01

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
02/01610631607631+0.16%5,00025億2400万+3.78%23.160.28
01/316316316306300%3,20025億2000万+4.13%23.120.28
01/30627630624630+0.8%14,70025億2000万+4.65%23.120.28
01/29624625624625+0.48%60025億+4.34%22.940.28
01/28620622620622+1.47%30024億8800万+4.36%22.830.28
01/25617622613613+0.16%1,20024億5200万+3.37%22.50.27
01/23612612612612-1.29%60024億4800万+3.55%22.460.27
01/22621621620620+0.16%1,20024億8000万+5.44%22.750.27
01/21615619615619+1.31%20024億7600万+5.81%22.720.27
01/18619625611611+0.16%1,20024億4400万+4.98%22.420.27
01/17624624610610+0.33%50024億4000万+5.54%22.390.27
01/16626626605608-2.72%70024億3200万+5.74%22.310.27
01/15611625611625+2.46%3,80025億+9.27%22.940.28
01/116106106046100%1,00024億4000万+7.39%22.390.27
01/10610610610610+1.5%30024億4000万+7.96%22.390.27
01/09610610601601-1.31%40024億400万+6.94%22.060.27
01/08610610609609-0.16%1,30024億3600万+8.94%22.350.27
01/07600615590610+1.67%4,80024億4000万+9.71%22.390.27
01/04609620600600-1.32%8,70024億+8.7%22.020.27
2012
12/28594608594608+2.7%5,200-+10.75%--
12/27589592589592+0.51%1,900-+8.42%--
12/26586589586589+1.55%5,600-+8.47%--
12/25564581564580+3.2%11,700-+7.41%--
12/215625655625620%1,700-+4.46%--
12/20562562562562-0.18%200-+4.66%--
12/19559563553563+0.72%1,600-+5.23%--
12/18561561557559-0.89%2,800-+4.68%--
12/17556566556564+2.17%1,500-+6.02%--
12/14550552550552+0.91%1,500-+4.15%--
12/135485705455470%6,200-+3.21%--
12/12546547546547+0.18%1,900-+3.4%--
12/115445465445460%1,200-+3.41%--
12/10537547537546+2.82%1,100-+3.61%--
12/07531531531531+0.38%300-+0.95%--
12/06530534529529-0.19%1,700-+0.57%--
12/05530530530530-0.56%100-+0.95%--
12/04533533533533+0.38%300-+1.52%--
12/03526531526531+0.76%700-+1.34%--
11/30529529525527-0.38%300-+0.76%--
11/295295295295290%400-+1.15%--
11/285295295295290%300-+1.15%--
11/27528529528529+1.54%600-+1.15%--
11/26521521521521+0.19%100--0.38%--
11/22528528520520-1.52%600--0.76%--
11/20522528522528+0.38%200-+0.76%--
11/19526526526526+1.15%100-+0.19%--
11/16520520520520-0.95%100--0.95%--
11/15525525525525-0.94%1,200-0%--
11/12520530520530+1.92%200-+0.95%--
11/095205205205200%600--0.95%--
11/08522522520520-0.38%3,300--1.14%--
11/07522522522522+0.38%200--0.95%--
11/05532532520520-2.62%5,400--1.33%--
11/02530534530534+1.71%400-+1.14%--
10/30532532525525-0.19%400--0.57%--
10/26527527526526+1.15%600--0.38%--
10/23520520520520-0.76%2,100--1.7%--
10/22523525520524-0.19%2,400--0.95%--
10/19518525518525+0.38%200--0.94%--
10/17523523523523+1.36%700--1.32%--
10/16520520516516+0.39%300--2.82%--
10/155185185145140%900--3.38%--
10/10517517514514-0.58%1,000--3.38%--
10/09517517517517-1.15%100--3%--
10/05523523523523-1.13%100--2.06%--
10/015295295295290%1,100--0.94%--
09/28529529529529-1.86%300--0.94%--
09/255395395255390%1,400-+0.94%--
09/24535539535539+0.75%400-+0.94%--
09/21535535535535+0.94%100-+0.38%--
09/135305305305300%500--0.75%--
09/125305305305300%200--0.75%--
09/11530530530530-0.56%2,100--0.75%--
09/10525533525533-0.37%500--0.37%--
09/07535535535535+0.19%400-0%--
09/06538538534534-0.74%1,600--0.37%--
09/04538538538538+0.56%100-+0.19%--
08/305355355355350%200--0.56%--
08/28538538535535-0.56%500--0.74%--
08/27535538535538+0.56%800--0.37%--
08/245355355355350%400--0.93%--
08/23535535535535-0.19%1,000--1.29%--
08/22539539536536+0.19%1,300--1.29%--
08/215355355355350%600--1.65%--
08/205355355355350%500--1.83%--
08/175355375355350%400--2.01%--
08/16534535534535+0.94%700--2.19%--
08/145355355305300%300--3.11%--
08/135305305225300%700--3.28%--
08/10530530530530-0.19%5,400--3.28%--
08/08531531531531+0.19%200--3.28%--
08/06540540530530-0.56%5,500--3.46%--
08/01537537533533-0.19%400--2.91%--
07/31535535534534-0.56%300--2.73%--
07/30538538537537-0.19%1,200--2.19%--
07/27538538537538-0.37%9,700--2%--
07/255405405405400%2,000--1.64%--
07/23540541540540-1.82%7,100--1.46%--
07/20550551550550-1.43%1,300-+0.36%--
07/19558558558558+0.9%500-+1.82%--