株価チャート

2012/09/03～2013/01/31

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
01/311,0131,0229971,006-1.28%3,839,0006809億4638万+2.65%14.660.84
01/309961,0209961,019+2%4,769,0006897億4589万+4.41%14.850.86
01/299991,007993999-1.48%4,496,0006762億819万+2.99%14.560.84
01/281,0161,0191,0101,014+0.2%7,095,0006863億6146万+5.19%14.770.85
01/251,0031,0131,0021,012+1.61%4,282,0006850億769万+5.86%14.740.85
01/24982996979996+1.12%4,043,0006741億7753万+5.06%14.510.84
01/239991,006983985-1.99%4,520,0006667億3180万+4.68%14.350.83
01/221,0041,0159961,005+0.1%4,593,0006802億6950万+7.6%14.640.84
01/211,0211,0221,0041,004-1.08%3,081,0006795億9261万+8.42%14.630.84
01/181,0071,0181,0021,015+2.53%4,104,0006870億3835万+10.69%14.790.85
01/171,0061,006974990-1.49%5,513,0006701億1622万+8.91%14.420.83
01/161,0261,0261,0011,005-1.86%5,516,0006802億6950万+11.54%14.640.84
01/151,0081,0301,0081,024+3.12%4,708,0006931億3031万+14.8%14.920.86
01/111,0011,008991993+0.3%4,649,0006721億4688万+12.59%14.470.83
01/10971996970990+2.8%4,141,0006701億1622万+13.4%14.420.83
01/09951967943963-0.31%5,804,0006518億4033万+11.33%14.030.81
01/08975977960966-1.43%6,154,0006538億7098万+12.72%14.070.81
01/07983993976980+0.31%4,172,0006633億4737万+15.29%14.280.82
01/04965988962977+3.72%6,460,0006613億1672万+16.03%14.230.82
2012
12/28943945931942-0.32%3,752,000-+12.95%--
12/27945949936945+0.43%3,636,000-+14.27%--
12/26922942922941+2.51%4,557,000-+14.62%--
12/25913923913918+0.88%2,542,000-+12.78%--
12/21902920902910+0.44%4,570,000-+12.48%--
12/20910915899906-0.33%6,503,000-+12.55%--
12/19887909882909+4.6%7,119,000-+13.77%--
12/18853878850869+3.45%8,212,000-+9.58%--
12/17838843832840+1.69%6,148,000-+6.46%--
12/14817826815826+1.85%7,813,000-+4.96%--
12/13819819811811+0.12%3,319,000-+3.31%--
12/12810822808810+0.62%3,707,000-+3.18%--
12/11810812803805-0.12%3,498,000-+2.55%--
12/10799811797806+1.77%3,942,000-+2.68%--
12/07794806788792-0.75%4,554,000-+0.76%--
12/06798799788798+1.4%4,895,000-+1.4%--
12/05785788782787+0.51%3,662,000-0%--
12/04781788781783-0.25%2,576,000--0.63%--
12/03777788775785+1.55%2,820,000--0.51%--
11/30781781773773-0.13%4,463,000--2.03%--
11/29781782774774-0.9%2,849,000--2.03%--
11/28781787780781-1.01%2,528,000--1.26%--
11/27776790775789+1.94%4,103,000--0.38%--
11/26779782774774+0.39%3,347,000--2.27%--
11/22781782767771-1.28%4,043,000--2.77%--
11/21785785775781+0.39%3,514,000--1.64%--
11/20787788777778-1.02%4,053,000--2.14%--
11/19792798784786-0.13%4,503,000--1.13%--
11/16796800784787-0.88%4,635,000--1.01%--
11/15773795773794+2.72%4,253,000--0.25%--
11/14765776761773+1.18%3,290,000--2.77%--
11/13770770759764-0.65%2,302,000--4.02%--
11/12777778768769-1.54%1,847,000--3.51%--
11/09775783771781-0.26%2,286,000--2.01%--
11/08799799782783-2.61%3,378,000--1.76%--
11/07808808793804-0.25%2,732,000-+1.01%--
11/06806807799806-0.49%1,842,000-+1.38%--
11/05819821808810-1.7%2,051,000-+2.14%--
11/02822830820824+1.23%2,128,000-+4.04%--
11/01815818806814-0.12%2,279,000-+2.91%--
10/31810819804815+1.12%3,220,0005516億6133万+3.3%11.870.68
10/30807817805806+0.37%5,746,000-+2.15%--
10/29799804797803+1.13%2,713,000-+1.9%--
10/26801805793794-0.75%2,912,000-+0.89%--
10/25799800791800+1.14%2,308,000-+1.78%--
10/24786800785791-0.63%2,724,000-+0.76%--
10/23800800789796-0.25%1,760,000-+1.4%--
10/22788801786798+0.25%1,937,000-+1.79%--
10/19794798792796-0.38%2,110,000-+1.53%--
10/18797802793799+0.63%2,393,000-+2.04%--
10/17792801789794+0.25%2,686,000-+1.53%--
10/16790797785792+0.38%2,392,000-+1.54%--
10/15794796786789-1.5%3,419,000-+1.41%--
10/12790803788801+2.43%4,295,000-+3.22%--
10/11781786775782-0.26%3,459,000-+1.16%--
10/10778788774784-0.25%4,048,000-+1.69%--
10/09792798783786+0.77%3,626,000-+2.21%--
10/057777827737800%2,179,000-+1.69%--
10/04774792773780+1.96%4,196,000-+1.83%--
10/03776776761765-0.13%2,560,000-+0.13%--
10/02775775765766-0.78%3,189,000-+0.39%--
10/01775776769772-0.39%3,196,000-+1.18%--
09/28780785772775-1.27%3,310,000-+1.71%--
09/27776785772785-0.13%2,996,000-+3.15%--
09/26792794783786-0.88%3,145,000-+3.56%--
09/25793793786793+0.89%3,329,000-+4.62%--
09/24781786777786+0.77%2,700,000-+3.97%--
09/21775784774780+0.91%2,751,000-+3.45%--
09/20770782770773-0.77%4,157,000-+2.66%--
09/19773784767779-0.38%4,407,000-+3.73%--
09/18788792781782-0.64%3,467,000-+4.27%--
09/14780789778787+1.29%4,724,000-+5.21%--
09/13777780772777-0.13%2,508,000-+4.16%--
09/12767779765778+1.43%3,000,000-+4.57%--
09/11758767755767+0.79%3,111,000-+3.23%--
09/10748763748761+1.74%3,559,000-+2.7%--
09/07750750740748+3.74%4,771,000-+1.08%--
09/06724731718721-1.64%4,969,000--2.57%--
09/05733740732733-0.54%2,121,000--0.95%--
09/04741741733737-0.14%2,008,000--0.41%--
09/03738750737738+0.68%2,594,000--0.4%--