株価チャート

2012/09/05～2013/02/05

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
02/05718725700702-1.27%7,60044億4500万+12.14%63.913.33
02/04710725700711+0.85%8,70045億199万+14.68%64.733.37
02/01716717700705-1.54%6,20044億6400万+15.01%64.183.34
01/31720720716716-0.14%5,70045億3365万+18.15%65.183.39
01/30689730688717+3.31%12,10045億3998万+19.7%65.273.4
01/29690699681694+2.06%9,00043億9435万+17.23%63.183.29
01/28688690673680+2.72%9,90043億570万+16.24%61.93.22
01/25660663647662+1.07%8,40041億9173万+14.34%60.263.14
01/24642655640655+1.24%3,80041億4740万+14.31%59.633.1
01/23650653645647+0.15%6,70040億9675万+13.91%58.93.07
01/22645650633646+0.31%6,20040億9042万+14.74%58.813.06
01/21612644610644+6.8%9,30040億7775万+15.21%58.633.05
01/18596603596603+1.34%5,50038億1814万+8.84%54.892.86
01/17590597590595+0.85%2,00037億6749万+8.18%54.172.82
01/16592593588590-0.34%2,20037億3583万+7.86%53.712.8
01/15585592585592+1.2%3,70037億4849万+8.82%53.892.81
01/11585588584585+1.56%2,60037億417万+7.93%53.262.77
01/10579579575576-0.52%3,40036億4718万+6.86%52.442.73
01/09585585576579-0.17%4,60036億6618万+7.82%52.712.74
01/08557585557580+2.29%4,30036億7251万+8.61%52.82.75
01/07560570556567+2.53%4,30035億9019万+6.58%51.622.69
01/04560560553553-0.9%5,60035億155万+4.34%50.342.62
2012
12/28554568554558+0.9%4,900-+5.68%--
12/27550568550553+0.36%1,500-+5.13%--
12/26560560550551-0.18%7,100-+4.95%--
12/25538553532552+3.18%13,300-+5.34%--
12/21538538530535+0.56%4,000-+2.49%--
12/20532534529532+0.57%2,900-+2.11%--
12/19535536529529-0.56%5,200-+1.73%--
12/18531533526532+0.76%3,900-+2.5%--
12/17526530524528+0.57%4,100-+1.73%--
12/14526527524525+0.19%1,100-+1.35%--
12/13532534524524-0.95%7,700-+1.16%--
12/12529530529529+0.38%4,000-+2.32%--
12/11525528525527+0.38%1,200-+1.93%--
12/10524525521525+0.96%1,800-+1.74%--
12/075205205175200%2,300-+0.78%--
12/065205245205200%3,700-+0.97%--
12/055225225165200%2,500-+0.97%--
12/04524524519520-0.76%1,700-+1.17%--
12/03515524515524+1.95%2,200-+1.95%--
11/30514520511514-1.15%2,200-+0.19%--
11/29523523520520+1.76%400-+1.36%--
11/28520520511511-1.73%1,000--0.2%--
11/27519521519520+0.19%700-+1.56%--
11/26525525509519+0.39%5,500-+1.57%--
11/22516517512517+0.98%2,500-+1.37%--
11/21516516512512-0.78%900-+0.59%--
11/20515516505516-0.19%4,500-+1.57%--
11/19511517510517+1.17%2,500-+1.77%--
11/16513515511511-0.2%1,500-+0.79%--
11/15514515511512-0.39%1,000-+1.19%--
11/14510514506514+0.78%1,200-+1.58%--
11/13511513508510-0.58%1,300-+0.99%--
11/12501513501513+0.59%3,800-+1.79%--
11/09515515510510-0.97%1,200-+1.39%--
11/08512515512515+0.59%200-+2.59%--
11/07515516508512-0.39%1,300-+1.99%--
11/06512514512514-0.19%200-+2.59%--
11/05515515510515+0.19%3,900-+3%--
11/02509514509514+0.98%3,300-+3.01%--
11/01509510509509-0.2%500-+2.21%--
10/31509510505510+0.2%1,800-+2.41%--
10/30502509502509+0.79%1,400-+2.41%--
10/29507507505505-0.39%900-+1.81%--
10/26504508500507+0.8%3,300-+2.22%--
10/25503503501503+0.2%2,000-+1.62%--
10/245015025015020%1,800-+1.62%--
10/23501502501502+0.4%1,300-+1.83%--
10/22498500498500+0.4%2,000-+1.42%--
10/194985004984980%500-+1.22%--
10/18496500496498+0.61%500-+1.43%--
10/17500501495495-0.4%2,000-+0.81%--
10/16500500497497-0.4%1,300-+1.43%--
10/15495500495499+0.81%2,200-+2.04%--
10/12495495492495+0.2%900-+1.23%--
10/11494494494494-0.2%200-+1.23%--
10/104954954904950%1,400-+1.43%--
10/09487495487495+1.64%1,600-+1.43%--
10/05487487487487-0.2%600--0.2%--
10/04491491488488-1.81%600-0%--
10/034864974864970%1,100-+1.84%--
10/024954974894970%800-+1.84%--
10/01498498496497+0.61%1,200-+2.05%--
09/28483494483494+1.23%1,100-+1.44%--
09/274834904834880%700-+0.21%--
09/26495495485488-0.81%3,900-+0.21%--
09/254904934854920%3,700-+1.03%--
09/244924934924920%1,000-+1.03%--
09/21488493487492+0.82%3,300-+1.23%--
09/20485488484488+0.83%700-+0.41%--
09/19482485482484+0.41%1,700--0.41%--
09/18483485482482-0.21%1,500--0.82%--
09/14484484483483-0.41%400--0.62%--
09/134854854854850%100--0.21%--
09/11479485479485+1.25%400--0.21%--
09/10480480479479-0.21%1,500--1.44%--
09/07485485480480+0.42%800--1.23%--
09/06482482478478-0.83%1,700--1.65%--
09/05487488482482-1.03%1,700--1.03%--