株価チャート

2012/08/17～2013/01/16

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
01/16365366359359-0.83%14,30043億2644万+5.9%4.20.63
01/15362367360362+1.97%10,70043億6260万+7.42%4.240.63
01/11358364355355-0.56%7,70042億7824万+5.65%4.150.62
01/10355358352357+1.71%19,00043億234万+6.57%4.180.62
01/09350358350351-1.96%10,20042億3003万+5.09%4.110.61
01/08354368350358+1.99%20,80043億1439万+7.51%4.190.62
01/07350354342351+2.33%52,50042億3003万+6.04%4.110.61
01/04339346337343+1.78%28,30041億3362万+3.63%4.010.6
2012
12/28340340334337-0.3%11,300-+2.12%--
12/27338340335338+2.11%12,900-+2.42%--
12/26334338323331-1.49%34,500-+0.61%--
12/25340341336336-0.88%17,700-+2.44%--
12/21340345332339+0.3%15,700-+3.67%--
12/20338338335338+0.9%10,100-+3.68%--
12/19338338332335+1.21%11,100-+3.08%--
12/18332339330331-1.19%17,800-+2.48%--
12/17328337327335+2.45%8,700-+3.72%--
12/143313323273270%5,100-+1.55%--
12/13330332327327-0.91%9,000-+1.87%--
12/12325330323330+1.54%6,800-+3.13%--
12/11322329322325+0.93%7,700-+1.88%--
12/10328328322322-0.92%9,100-+1.26%--
12/07325330320325-0.31%10,800-+2.52%--
12/06325331324326-0.91%8,200-+3.16%--
12/053303303283290%11,900-+4.78%--
12/04326329323329+1.54%40,600-+5.11%--
12/03325328324324-0.92%10,500-+4.18%--
11/30327331325327-0.61%4,300-+5.48%--
11/29323329321329+0.61%4,400-+6.47%--
11/28325328323327+0.31%6,100-+6.51%--
11/27328328326326-1.21%3,900-+6.54%--
11/263303313273300%4,000-+8.55%--
11/22325332322330+2.17%13,800-+8.91%--
11/21317323317323+1.57%6,800-+7.31%--
11/20320323315318+0.63%4,30038億3234万+6%3.720.55
11/19320322312316+1.28%7,700-+5.69%--
11/16307312306312+2.3%4,200-+4.7%--
11/15304305301305-0.33%2,200-+2.69%--
11/14302307302306-0.33%2,600-+3.03%--
11/13313316300307-1.92%9,300-+3.72%--
11/12312320308313+1.62%31,900-+5.74%--
11/09303308302308+1.32%3,200-+4.41%--
11/08301304300304+0.33%3,200-+3.05%--
11/07306308303303-1.3%4,100-+3.06%--
11/06300308300307+1.99%12,000-+4.42%--
11/05300302295301+2.03%16,700-+2.38%--
11/022902962902950%21,700-+0.68%--
11/01294295294295+0.34%3,800-+0.68%--
10/31292294292294+1.38%8,100-+0.34%--
10/30292294288290-1.02%13,500--1.02%--
10/29294295289293+0.34%5,900--0.34%--
10/26290293288292+1.04%5,000--0.68%--
10/252892902882890%5,300--1.7%--
10/24293293288289-1.37%17,300--1.7%--
10/23293294293293+0.34%3,000--0.68%--
10/22291292290292+0.34%6,200--1.35%--
10/192922922912910%3,300--2.02%--
10/18289291288291+0.69%10,500--2.02%--
10/17293294289289-0.69%7,000--3.02%--
10/16292292288291-1.02%16,000--2.68%--
10/15294294294294+0.34%2,000--2%--
10/12297297293293-1.35%5,100--2.66%--
10/11298298294297-0.34%5,200--1.33%--
10/10297299293298+1.36%9,100--1.32%--
10/09295297292294+0.34%4,300--2.97%--
10/05297297293293-1.35%10,000--3.62%--
10/042972972932970%6,400--3.26%--
10/03298299294297+0.34%4,400--3.57%--
10/02295300295296+0.68%10,800--4.21%--
10/012943002942940%10,300--5.16%--
09/282943022942940%10,100--5.47%--
09/272972972942940%3,100--5.77%--
09/26294297292294-0.34%6,600--6.37%--
09/25298299293295-1.01%13,500--6.35%--
09/24294299294298+1.36%5,800--5.7%--
09/21294295292294-1.01%8,700--7.26%--
09/20293298293297+0.68%9,400--6.9%--
09/19293304292295-6.35%74,400--7.81%--
09/18315323315315+0.64%21,900--1.87%--
09/14314315311313+0.32%13,100--2.8%--
09/13316316310312+1.3%8,100--3.41%--
09/12306312303308-0.65%10,900--4.94%--
09/11315315299310-1.59%15,100--4.62%--
09/103223223143150%7,200--3.37%--
09/07312315312315+1.29%7,500--3.96%--
09/06311314307311+0.32%11,100--5.47%--
09/05321321310310-0.96%13,700--6.34%--
09/04323323313313-2.8%9,800--5.72%--
09/03325325318322-2.13%9,600--3.59%--
08/31349349325329-7.32%51,300--1.79%--
08/30324374319355+11.29%92,600-+5.97%--
08/29320330312319+0.31%9,200--4.78%--
08/28322323317318-2.15%10,800--5.07%--
08/27328328323325-0.31%6,700--3.27%--
08/24327327325326+0.93%2,300--2.98%--
08/23329330322323-2.12%20,300--4.15%--
08/22330332325330+1.23%24,500--2.65%--
08/21331331325326-0.91%4,200--3.83%--
08/20330332326329+1.23%7,60039億6490万-3.52%3.850.57
08/17323329323325+0.62%6,000--4.69%--