株価チャート

2012/09/03～2013/01/31

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
01/31325337320335+3.4%198,700310億561万+32.94%74.531.02
01/30320328318324-1.22%333,200299億8752万+30.65%72.090.98
01/29331335323328-1.5%389,400303億5773万+34.98%72.981
01/28332340312333+2.78%790,100308億2051万+39.33%74.091.01
01/25312330308324+5.19%743,800299億8752万+37.87%72.090.98
01/24298318292308+9.22%1,407,400285億665万+33.33%68.530.94
01/23281288278282+0.36%307,800261億25万+23.68%62.740.86
01/22290290273281-4.1%545,600260億769万+24.34%62.520.85
01/21267294266293+7.72%1,683,200271億1834万+31.39%65.190.89
01/18260294260272+13.33%6,536,800251億7471万+23.08%60.520.83
01/17220254219240+9.09%268,500222億1298万+9.59%53.40.73
01/16216220215220+1.85%98,700203億6189万+0.92%48.950.67
01/15217218213216+0.93%45,900199億9168万-0.92%48.060.66
01/11217217213214-0.47%24,400198億657万-2.28%47.610.65
01/10216216214215-0.92%59,700198億9912万-1.83%47.830.65
01/09210220209217+3.33%187,100200億8423万-0.91%48.280.66
01/08210212210210-0.47%50,500194億3635万-4.11%46.720.64
01/072132132112110%34,300195億2891万-3.65%46.940.64
01/04210213208211+0.48%66,000195億2891万-4.09%46.940.64
2012
12/28212212210210-0.47%11,000--4.55%--
12/27213214208211-0.47%62,800--4.52%--
12/26215215211212-1.4%24,200--4.07%--
12/25214215212215+1.42%41,700--2.71%--
12/21215216210212-1.4%34,100--4.07%--
12/20219219213215-1.83%48,700--2.71%--
12/19220220218219+1.39%55,400--0.9%--
12/18216218213216+0.93%76,600--2.26%--
12/17208217203214-7.76%311,100--3.17%--
12/14229237228232+0.87%88,700-+4.98%--
12/13230230228230+0.88%15,700-+4.55%--
12/122272302272280%20,100-+4.11%--
12/11223228223228+1.33%16,700-+4.59%--
12/10228228224225-1.32%21,500-+3.21%--
12/07228230227228+0.88%15,600-+4.59%--
12/062262302242260%51,300-+4.15%--
12/05222226222226+2.26%26,900-+4.15%--
12/042212212202210%4,300-+1.84%--
12/03223223220221+0.45%7,100-+1.84%--
11/30218221218220+0.92%18,300-+0.92%--
11/29218220218218+0.46%8,300-0%--
11/28218218217217-0.46%7,600--0.46%--
11/27222222217218-2.24%31,800--0.46%--
11/262262272182230%52,300-+1.83%--
11/22218224218223+2.76%63,100-+1.83%--
11/21217219217217-0.46%13,300--0.46%--
11/20217218213218+0.46%28,200-0%--
11/19213218213217+1.88%57,800-0%--
11/162132142112130%26,700--1.84%--
11/15213215211213-0.47%31,200--1.84%--
11/14212214212214+1.42%13,100--1.38%--
11/13214216211211-1.4%46,700--2.76%--
11/12213215213214+0.47%32,700--1.83%--
11/09213214210213+0.47%27,300--2.29%--
11/08211213211212-0.47%16,500--2.75%--
11/07213213211213+0.95%15,700--2.74%--
11/06217217211211-2.76%49,600--4.09%--
11/05216221215217+0.46%23,000--1.36%--
11/02220221215216-1.82%59,600--2.26%--
11/01221222219220-0.45%28,500--0.45%--
10/31226228218221-3.07%99,300204億5445万+0.45%49.170.67
10/30227235227228+0.44%208,100-+3.64%--
10/29218228218227+0.89%70,700-+3.65%--
10/26227228223225-1.32%38,000-+2.74%--
10/252282282202280%54,100-+4.11%--
10/24223230222228+0.44%49,400-+4.59%--
10/23218230216227+3.18%76,000-+4.13%--
10/22218222217220-0.45%37,600-+0.46%--
10/19216224215221+3.27%90,300-+0.91%--
10/18208214208214+3.88%22,100--2.73%--
10/17204206203206+0.98%17,000--6.36%--
10/16206206198204-0.97%46,400--7.69%--
10/15210211200206-1.9%54,400--7.21%--
10/12213215210210-4.98%97,600--5.83%--
10/11220226215221+0.45%103,700--0.9%--
10/10217220208220-0.9%72,000--0.9%--
10/09211222208222+1.37%107,100-0%--
10/05223224217219-1.79%42,600--1.35%--
10/04226230220223-2.62%61,900-+0.45%--
10/032282302232290%54,300-+3.62%--
10/02233235226229-0.43%98,400-+3.62%--
10/01226230225230+2.22%63,700-+4.55%--
09/28220225219225+4.17%61,900-+2.74%--
09/27212218212216+2.86%27,300--0.92%--
09/26211217210210-0.47%79,900--3.23%--
09/25211215210211-1.86%48,300--2.76%--
09/24216216208215-0.92%46,600--0.92%--
09/21218220217217-0.46%19,100-0%--
09/20216220214218-0.91%55,600-+0.93%--
09/19222223216220-1.35%101,000-+1.85%--
09/18232232220223-5.11%114,700-+3.72%--
09/14242242229235-1.26%242,800-+9.81%--
09/13245253238238+1.28%691,000-+11.74%--
09/12230238228235+4.44%179,100-+10.85%--
09/112252272232250%40,200-+7.14%--
09/102262272202250%62,500-+7.66%--
09/07228230222225+1.35%103,300-+8.17%--
09/06216222215222+1.83%54,600-+7.25%--
09/05211219211218+3.32%73,900-+5.83%--
09/04210212204211+0.96%18,100-+2.43%--
09/03215215203209-2.79%28,100-+1.95%--