株価チャート

2012/08/28～2013/01/25

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
01/25458463455461+1.32%428,500533億7609万-5.92%-0.45
01/24462465450455-2.57%479,500526億8139万-7.14%-0.45
01/23470479466467-0.64%250,500540億7079万-4.69%-0.46
01/22475476464470-0.42%200,800544億1814万-4.08%-0.46
01/214744784624720%670,600546億4971万-3.67%-0.46
01/18472474463472+1.29%1,047,500546億4971万-3.67%-0.46
01/17470472458466-0.85%908,900539億5501万-4.9%-0.46
01/16502504463470-7.84%967,900544億1814万-4.08%-0.46
01/15541542508510-4.67%349,200590億4947万+4.29%-0.5
01/11545545533535-0.93%94,200619億4406万+9.86%-0.52
01/10532543525540+1.69%203,600625億2297万+11.34%-0.53
01/09518534517531+2.71%403,800614億8092万+9.94%-0.52
01/08517524512517-0.39%210,900598億5996万+7.48%-0.51
01/07527529517519-0.57%192,900600億9152万+8.13%-0.51
01/04516528516522+4.82%203,200604億3887万+8.98%-0.51
2012
12/28505506495498-1.58%104,700-+4.4%--
12/27510510501506-0.59%196,200-+6.08%--
12/26494512492509+5.6%291,100-+6.93%--
12/25499501482482-3.21%158,100-+1.47%--
12/21490503488498+2.47%242,600-+4.84%--
12/20476493476486+0.62%194,900-+2.97%--
12/19483488471483+2.55%223,500-+2.77%--
12/18465487465471+2.61%166,900-+0.43%--
12/17471474457459-0.86%160,000--2.13%--
12/14455472455463+1.54%294,200--1.28%--
12/13466467456456-0.65%127,800--2.77%--
12/12464469458459-0.86%109,600--2.34%--
12/11461465460463+0.22%76,000--1.91%--
12/10481481461462-2.94%106,400--2.33%--
12/07465480465476+2.37%123,700-+0.42%--
12/06462467460465+1.31%193,600--2.11%--
12/05464473457459-1.08%148,800--3.37%--
12/04461464450464+0.22%400,600--2.32%--
12/03486486460463-3.94%254,600--2.73%--
11/30485492479482-2.03%236,900558億754万+1.05%-0.47
11/29484496484492+2.5%253,800-+2.93%--
11/28487487475480-2.04%214,700-+0.42%--
11/27480493478490+0.82%259,400-+2.3%--
11/26489496484486+0.41%232,800-+1.46%--
11/22488488477484+0.21%247,300-+0.83%--
11/21485485479483+0.84%88,500-+0.42%--
11/20485486476479-1.24%175,000--0.62%--
11/19484488480485+1.89%283,100-+0.41%--
11/16444490444476+9.93%656,700--1.45%--
11/15443443429433-2.48%425,400--10.54%--
11/14459461444444-3.48%213,500--8.64%--
11/13465469456460-1.71%167,000--5.74%--
11/12460484457468+1.74%117,900--4.49%--
11/09463466460460-1.71%93,000--6.5%--
11/08478479467468-2.5%99,900--5.26%--
11/07496498479480-1.64%111,600--3.03%--
11/06490491484488-1.61%60,900--1.61%--
11/05497497492496-0.2%112,800--0.2%--
11/02488499487497+2.9%250,700--0.2%--
11/01487490480483-0.82%256,100--3.21%--
10/31461492461487+7.74%589,400--2.6%--
10/30483486450452-6.22%780,100--9.78%--
10/29490498480482-2.43%426,200--4.37%--
10/26505507490494-1.2%208,200--2.18%--
10/25496501494500+0.6%164,200--0.99%--
10/24497503495497-0.6%164,700--1.39%--
10/23499501491500+0.81%196,000--0.79%--
10/22505505496496-3.13%126,100--1.39%--
10/19513517508512-0.19%99,700-+1.99%--
10/18504515504513+2.81%173,900-+2.4%--
10/17507507496499-0.6%172,300-0%--
10/16501507500502+0.6%144,200-+0.8%--
10/15491508488499+1.22%196,100-+0.4%--
10/12479497479493+2.28%192,100--0.6%--
10/11490490480482-2.63%152,600--2.82%--
10/10505509493495-2.75%176,300--0.2%--
10/09516520506509-1.74%245,400-+2.41%--
10/05505519505518+2.98%206,400-+4.44%--
10/04499507495503+0.8%131,000-+1.62%--
10/03517517499499-2.73%185,000-+0.81%--
10/02510519510513-0.19%112,400-+3.85%--
10/01514517507514-0.19%96,700-+4.05%--
09/285185205125150%112,800-+4.46%--
09/27516521511515-0.39%120,900-+4.67%--
09/26515524512517+0.39%188,200-+5.3%--
09/25509515505515+0.98%279,600-+4.89%--
09/24508510505510+0.59%133,400-+4.08%--
09/21500509500507+1.4%254,200-+3.47%--
09/20488503486500+2.25%181,900-+2.04%--
09/19478492475489+3.16%232,400--0.2%--
09/18486487472474-2.47%178,900--3.46%--
09/14481487474486+1.04%226,300--1.22%--
09/13476486473481+1.26%97,700--2.24%--
09/12472480467475+0.85%115,900--3.65%--
09/11464472461471+1.29%69,100--4.66%--
09/10478478460465-2.72%245,800--6.06%--
09/07476483470478+0.63%204,300--3.82%--
09/06487493472475-2.26%211,700--4.62%--
09/05497497486486-2.99%125,600--2.61%--
09/04501502493501+0.4%124,800-+0.4%--
09/035035064974990%164,400-0%--
08/31485504485499+2.25%215,300577億7586万0%-0.49
08/30500500486488-2.2%162,800--2.2%--
08/29485503484499+2.67%147,500-+0.2%--
08/28493495483486-1.42%190,300--2.21%--