株価チャート

2012/06/28~2013/01/04

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
01/04690704660680+0.74%3,70026億4010万+10.93%7.190.57
2012
12/28645710645675+6.3%5,200-+11.02%--
12/27636636622635+1.6%1,800-+5.31%--
12/26625630621625+0.16%1,700-+4.17%--
12/25623627623624+0.65%1,200-+4.52%--
12/21618620618620-1.12%2,300-+4.38%--
12/20628628617627-0.16%1,800-+5.91%--
12/19622629615628+0.96%4,200-+6.62%--
12/18615659615622+0.81%10,300-+5.78%--
12/17618625615617-0.48%3,200-+5.11%--
12/14634634619620-2.36%3,300-+5.8%--
12/13627635627635+1.6%1,800-+8.55%--
12/126306306256250%6,100-+7.2%--
12/116266276106250%3,600-+7.76%--
12/10627629619625-0.32%5,200-+7.94%--
12/07616627615627+1.95%6,200-+8.48%--
12/06614615605615+2.84%1,500-+6.96%--
12/05587599585598+1.87%2,200-+4.55%--
12/04587587586587+0.51%400-+3.16%--
12/03578584576584+1.39%1,600-+3.36%--
11/30582582571576-0.35%2,000-+2.49%--
11/29587587568578+1.76%1,400-+3.4%--
11/28565569565568+1.43%1,100-+2.34%--
11/27564564558560+1.08%500-+1.27%--
11/26556559554554+0.54%1,800-+0.73%--
11/225525545485510%1,900-+0.73%--
11/21550551550551+0.18%200-+1.29%--
11/20554554550550-1.79%600-+1.66%--
11/19560563560560+0.54%700-+4.28%--
11/16572572557557-1.07%900-+4.31%--
11/15576576559563+1.26%900-+6.03%--
11/14580584556556-4.79%4,600-+5.3%--
11/13600624570584-4.26%6,900-+11.45%--
11/12604618604610+1.67%1,700-+17.31%--
11/09589600588600+3.63%5,400-+16.73%--
11/08580583572579-0.17%3,600-+13.53%--
11/07580580567580+1.93%4,500-+14.62%--
11/06580580569569-3.56%2,700-+13.35%--
11/05591591586590-0.17%3,300-+18.71%--
11/02590592586591+5.54%3,600-+20.61%--
11/01538560537560+3.7%2,600-+16.18%--
10/31522540501540+3.45%7,200-+13.45%--
10/30518522515522+4.4%3,300-+10.83%--
10/29500500500500+0.2%900-+7.3%--
10/26495499495499+0.2%1,000-+8.01%--
10/25497498497498+0.81%200-+8.5%--
10/23496496489494-0.4%800-+8.57%--
10/22489496488496+1.64%500-+9.98%--
10/19499499488488+0.21%800-+9.17%--
10/17470487470487+2.53%3,900-+9.68%--
10/16470475470475+1.5%300-+7.71%--
10/15483484468468+0.43%300-+6.61%--
10/11484484466466-3.72%1,100-+6.39%--
10/10475484475484-0.41%1,900-+10.76%--
10/09486486486486+2.75%100-+11.72%--
10/044734734734730%400-+9.24%--
10/03473473473473+0.64%100-+9.74%--
10/024704704704700%1,200-+9.56%--
10/01470470469470-2.89%900-+10.07%--
09/28497498475484-0.62%4,000-+14.15%--
09/27474510474487+2.74%3,400-+15.13%--
09/26451479450474+5.8%6,800-+12.59%--
09/25441449439448+9.8%7,100-+6.41%--
09/24408408408408+2.26%300--2.86%--
09/213993993983990%3,500--5.23%--
09/20415415399399-4.32%2,300--5.67%--
09/18417417417417+1.21%100--1.65%--
09/14412412412412+1.73%100--3.29%--
09/134054054054050%100--5.15%--
09/07405405405405+1%100--5.37%--
09/06401401401401+1.01%100--6.53%--
09/04397397397397+2.06%100--7.89%--
09/03402402389389-5.81%5,000--10.16%--
08/31406413406413-3.95%3,400--5.06%--
08/30434434427430+0.94%500--1.6%--
08/29430430426426-4.27%700--2.52%--
08/28445445445445+1.83%300-+1.83%--
08/27437437437437+1.63%400-+0.23%--
08/24425430425430+1.18%300--1.15%--
08/20425425425425+0.71%100--2.3%--
08/17422422422422-0.47%100--2.76%--
08/07424424424424+1.92%100--2.3%--
08/03416416416416+1.96%100--3.93%--
08/02426426408408-9.33%2,300--5.77%--
07/31450450450450+0.22%4,200-+3.45%--
07/30450450449449-2.39%3,100-+3.46%--
07/27475475460460+5.75%2,600-+6.24%--
07/26435435435435+2.35%100-+0.69%--
07/25416426416425-4.49%600--1.62%--
07/234454454454450%100-+3.25%--
07/184614614434450%1,500-+3.25%--
07/174504504454450%1,100-+3.25%--
07/13445445445445+3.49%900-+3.25%--
07/09438438430430-3.15%2,000-0%--
07/06444444444444-0.22%200-+3.26%--
07/054454454454450%300-+3.49%--
07/03445445445445+1.14%1,100-+3.73%--
07/02444444440440-2.22%800-+2.8%--
06/29445450445450+4.9%14,800-+5.63%--
06/28429429429429+0.47%500-+0.94%--