株価チャート

2012/09/07~2013/02/06

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
02/06777800777800+2.83%336,900452億7232万+18.52%15.221.93
02/05755798749778+3.18%595,900440億2733万+16.64%14.81.88
02/04749763740754+1.89%364,000426億6916万+14.24%14.351.82
02/01753758738740-2.76%265,000418億7690万+13.15%14.081.78
01/31756766735761+0.66%501,200430億6530万+17.44%14.481.83
01/30740766737756+1.2%567,400427億8234万+17.76%14.391.82
01/29698750697747+5.51%642,300422億7303万+17.64%14.211.8
01/28683708680708+4.12%378,500400億6601万+12.74%13.471.71
01/25680694672680+1.95%353,700384億8147万+9.32%12.941.64
01/24642667633667+4.22%371,100377億4580万+7.93%12.691.61
01/23636647630640+0.16%194,900362億1786万+4.23%12.181.54
01/22642648630639-0.47%194,900361億6127万+4.58%12.161.54
01/21648648633642-0.47%121,800363億3104万+5.77%12.221.55
01/18640645629645+2.54%247,500365億81万+6.79%12.271.56
01/17637639620629-1.1%247,200355億9536万+4.66%11.971.52
01/16638643630636-0.78%291,500359億9150万+6.35%12.11.53
01/15641649635641+1.58%277,800362億7445万+7.73%12.21.55
01/11628633618631+0.96%235,600357億854万+6.77%12.011.52
01/10628633618625+1.46%211,700353億6900万+6.29%11.891.51
01/09609620606616-0.48%302,000348億5969万+5.48%11.721.49
01/08620624607619-3.28%389,000350億2946万+6.54%11.781.49
01/07650657633640-1.54%217,900362億1786万+10.92%12.181.54
01/04625660624650+5.86%479,300367億8376万+13.44%12.371.57
2012
12/28611621611614+0.82%280,500-+8.1%--
12/27614621608609-0.16%210,000-+7.98%--
12/26591613591610+1.16%186,000-+8.93%--
12/25610619600603-0.99%240,800-+8.45%--
12/21604615601609+2.35%389,700-+10.33%--
12/20590602588595+0.34%194,300-+8.58%--
12/19600605591593-0.67%318,100-+9.01%--
12/18575599575597+4.19%321,800-+10.56%--
12/17569580567573+2.5%258,700-+6.9%--
12/14558574557559-1.58%267,200-+5.08%--
12/13564572557568-0.18%198,100-+7.17%--
12/12564577564569+2.15%265,700-+7.77%--
12/11557558544557+0.91%209,900-+6.1%--
12/10566567550552-2.99%172,100-+5.54%--
12/07561571553569+0.53%196,000-+9%--
12/06555568552566+3.1%321,300-+9.06%--
12/05548551543549-0.54%103,900-+6.19%--
12/04555555546552-0.54%105,700-+7.18%--
12/03545556544555+2.97%245,100-+7.98%--
11/30546546535539+1.7%208,800-+5.48%--
11/29545547522530-2.57%314,600-+3.92%--
11/28536544535544+2.45%230,000-+6.88%--
11/27527533527531+0.76%245,900-+4.94%--
11/26525529524527+0.57%167,300-+4.56%--
11/22518528517524+1.16%265,700-+4.38%--
11/21516519513518+0.58%277,200-+3.39%--
11/20514518511515+1.18%149,400-+3.21%--
11/19502514502509+0.79%165,200-+2.41%--
11/16507510500505+0.2%228,700-+1.81%--
11/15510510498504-0.4%206,100-+1.82%--
11/14490509490506+4.33%249,300-+2.43%--
11/134774874774850%112,300--1.62%--
11/12497498485485-1.62%94,800--1.62%--
11/09498501492493-1.99%119,400-0%--
11/08500505498503-0.98%57,400-+1.82%--
11/07502510497508+1.4%141,000-+3.04%--
11/06503504501501-0.99%90,300-+1.62%--
11/05507509505506-1.56%62,700-+2.64%--
11/02517517511514+1.38%85,300-+4.26%--
11/01511513507507-0.2%123,300-+2.84%--
10/31502516502508+1.4%173,700-+3.04%--
10/30516521501501-4.02%260,300-+1.83%--
10/29510524509522+4.4%333,900-+6.1%--
10/26507507500500-1.96%161,200-+1.83%--
10/25492510491510+4.29%271,800-+4.08%--
10/24476493476489+2.3%194,800-0%--
10/23482482475478-0.21%93,500--2.25%--
10/22488488479479-1.44%107,000--2.24%--
10/19482490482486+1.04%117,000--0.82%--
10/18480485477481+0.63%104,800--1.84%--
10/17477483477478+0.63%139,600--2.45%--
10/16479479473475+0.42%104,800--3.26%--
10/15483483473473-2.27%144,000--3.67%--
10/12471487470484+2.54%99,000--1.43%--
10/11473477469472-1.46%164,800--3.87%--
10/10488488479479-2.04%166,800--2.44%--
10/09500500489489-2.2%212,900--0.41%--
10/055025035005000%86,500-+1.83%--
10/04500501497500+0.6%121,200-+2.04%--
10/03499503494497-1%198,300-+1.64%--
10/02501506500502-0.2%86,900-+2.66%--
10/01504505495503-0.59%145,600-+3.29%--
09/28517517504506-1.56%185,800-+4.33%--
09/27493514491514+4.68%297,500-+6.42%--
09/26485493480491-0.2%140,200-+2.29%--
09/25495495488492-1.4%242,400-+2.71%--
09/24500501493499+0.81%153,000-+4.61%--
09/21488499488495+2.7%192,900-+4.21%--
09/20490491482482-1.23%72,700-+1.69%--
09/19488494483488+0.21%97,100-+3.17%--
09/18498500487487-2.21%164,600-+3.18%--
09/14497500494498+1.43%166,300-+5.96%--
09/13488494483491+1.45%219,700-+5.14%--
09/12484489481484+0.21%113,200-+4.09%--
09/114844864764830%85,700-+4.09%--
09/10477483475483+1.26%117,100-+4.55%--
09/07476479472477+0.42%146,800-+3.7%--