株価チャート

2012/08/28～2013/02/07

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
02/07707707700700-0.99%1,70027億1775万+3.4%7.410.59
02/06705707705707+1%2,50027億4492万+4.74%7.480.6
02/057007077007000%70027億1775万+4.32%7.410.59
02/04677709677700+3.7%4,80027億1775万+4.79%7.410.59
02/01680690675675-0.74%2,80026億2068万+1.5%7.140.57
01/31680680679680+0.59%2,90026億4010万+2.56%7.190.57
01/30678678676676-0.29%70026億2457万+2.27%7.150.57
01/29679679678678+1.35%1,10026億3233万+2.88%7.170.57
01/28673673669669-0.59%2,20025億9739万+1.83%7.080.57
01/25679679672673-0.3%70026億1292万+2.75%7.120.57
01/24675675675675-0.59%40026億2068万+3.37%7.140.57
01/23680680679679-0.15%1,60026億3621万+4.3%7.180.57
01/22680685679680+0.29%4,10026億4010万+4.78%7.190.57
01/21662678662678+0.89%2,20026億3233万+4.79%7.170.57
01/18680680672672+0.6%30026億904万+4.19%7.110.57
01/17675679668668-1.04%1,20025億9351万+4.05%7.070.56
01/16670675670675+1.05%70026億2068万+5.47%7.140.57
01/15650668648668+4.38%2,60025億9351万+5.03%7.070.56
01/11674678640640-5.88%8,00024億8480万+1.11%6.770.54
01/10675680675680+2.1%90026億4010万+7.94%7.190.57
01/09670670663666-2.06%1,60025億8574万+6.39%7.050.56
01/08680680666680+3.03%1,30026億4010万+9.32%7.190.57
01/07680680660660-2.94%2,80025億6245万+6.97%6.980.56
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%--