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
01/312722762692740%28,30030億4030万-6.8%14.351.13
01/30278278270274-2.14%47,60030億4030万-6.8%14.351.13
01/29263281263280-10.54%133,70031億688万-4.44%14.661.15
01/28319325313313-1.26%61,20034億7304万+6.83%16.391.29
01/253163173153170%25,90035億1743万+8.93%16.61.3
01/24315317315317+0.32%19,40035億1743万+9.69%16.61.3
01/23315317314316+0.32%14,00035億633万+10.1%16.551.3
01/22316316314315+1.29%15,30034億9524万+10.53%16.491.29
01/21315315310311+0.65%11,50034億5085万+9.89%16.281.28
01/18311311306309-0.32%11,30034億2866万+9.96%16.181.27
01/17311313306310-0.32%15,20034億3976万+11.11%16.231.27
01/16316316308311-1.27%16,30034億5085万+12.27%16.281.28
01/15319319312315-0.63%25,40034億9524万+14.55%16.491.29
01/11308318308317+2.92%25,90035億1743万+16.12%16.61.3
01/10325325300308+3.7%42,90034億1756万+13.65%16.131.27
01/092972972892970%16,80032億9551万+10.41%15.551.22
01/08290297287297+4.21%20,10032億9551万+11.24%15.551.22
01/07280285279285+2.52%17,10031億6236万+7.55%14.921.17
01/04270278269278+3.73%36,10030億8468万+5.3%14.561.14
2012
12/28266271265268-0.74%21,700-+1.9%--
12/27270272270270+0.37%15,800-+2.66%--
12/26262269262269+3.86%13,300-+2.67%--
12/25260262255259-0.38%22,300--1.15%--
12/21260270255260-4.06%40,400--0.38%--
12/202722722682710%5,900-+3.83%--
12/19270272268271+0.37%4,700-+4.23%--
12/18272272269270+0.37%5,900-+4.25%--
12/17270272268269-0.37%7,400-+4.26%--
12/14269270267270+0.75%4,300-+4.65%--
12/13266268265268+0.75%4,600-+4.28%--
12/122662672632660%8,600-+3.5%--
12/11267267262266-0.37%4,000-+3.91%--
12/10264267262267+1.14%5,600-+4.3%--
12/07259264259264+1.93%5,100-+3.13%--
12/062592612592590%5,700-+1.17%--
12/05260260257259+0.78%5,400-+1.57%--
12/042592602522570%9,300-+0.78%--
12/03256259256257-1.15%4,700-+0.78%--
11/30258260250260+0.78%6,600-+2.36%--
11/29257258256258+0.78%2,500-+1.57%--
11/28255256255256+0.39%2,400-+1.19%--
11/272552562542550%1,800-+0.79%--
11/26253255253255-0.39%3,000-+1.19%--
11/222562562522560%2,400-+1.59%--
11/21256256253256-0.39%600-+1.99%--
11/20258258253257+1.98%3,300-+2.39%--
11/19252253252252+0.4%1,100-+0.8%--
11/16251252248251+0.8%900-+0.4%--
11/15247249247249+0.81%600-0%--
11/14247250247247-3.14%900--0.8%--
11/13248255246255+2.82%1,200-+2.82%--
11/12256256244248-3.13%6,800-0%--
11/092552562522560%3,600-+3.64%--
11/08257258256256-0.78%1,700-+4.07%--
11/072582582572580%2,300-+4.88%--
11/06259259256258+0.39%3,800-+5.31%--
11/05258258256257-0.39%3,300-+5.33%--
11/022572582552580%5,800-+6.17%--
11/01254259254258+1.57%3,800-+6.61%--
10/31257259252254-1.17%3,20028億1838万+5.39%13.31.04
10/30257257252257+3.21%6,000-+6.64%--
10/29247249246249+2.05%4,400-+3.75%--
10/26246246244244-0.41%3,800-+2.09%--
10/25244245243245+0.82%3,100-+2.51%--
10/24246246243243-0.82%1,500-+1.67%--
10/23245245244245+0.82%2,100-+2.94%--
10/22242243242243+0.41%900-+2.1%--
10/19241242241242+0.41%1,200-+2.11%--
10/18240242240241-0.41%4,800-+1.69%--
10/17242242241242+0.41%1,500-+2.54%--
10/16242242241241-0.41%900-+2.12%--
10/15240242239242+1.26%1,400-+2.98%--
10/122392402392390%4,100-+2.14%--
10/112402402392390%2,400-+2.14%--
10/10238239237239+0.84%2,600-+2.14%--
10/092372382372370%3,700-+1.28%--
10/052392392372370%700-+1.72%--
10/04239240237237-0.42%3,400-+1.72%--
10/032382382362380%600-+2.15%--
10/02237238237238+0.42%400-+2.15%--
10/01237238237237+0.85%500-+2.16%--
09/282352372352350%2,800-+1.29%--
09/27233238233235-1.26%2,500-+1.29%--
09/26235238235238+0.85%1,500-+2.59%--
09/25236238235236-0.42%2,500-+2.16%--
09/24235237235237+0.85%1,600-+2.6%--
09/212342352332350%2,300-+1.73%--
09/20233235233235+1.29%800-+1.73%--
09/19234234232232-0.43%600-+0.43%--
09/18235235233233-0.43%2,000-+1.3%--
09/14233234233234+0.43%400-+1.74%--
09/13234234232233+2.19%1,800-+1.3%--
09/12227230227228+0.44%1,500--0.87%--
09/112272272272270%500--1.3%--
09/102272282272270%700--1.3%--
09/07229229225227-0.44%1,200--1.3%--
09/06229230228228-1.3%2,400--0.87%--
09/05236238231231-1.7%7,100-+0.43%--
09/04231235231235+1.73%1,400-+2.17%--
09/032322352312310%1,400-+0.87%--