株価チャート

2012/08/08～2013/01/04

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
01/042,4032,4302,3882,402+1.22%6,500151億3260万+2.13%13.971.14
2012
12/282,3762,3872,3712,373-0.08%3,700-+0.98%--
12/272,3602,3752,3562,375+0.47%6,800-+1.15%--
12/262,3582,3652,3562,364+0.25%4,200-+0.81%--
12/252,3602,3642,3472,358-0.08%4,300-+0.64%--
12/212,3712,3732,3462,360+0.38%4,200-+0.85%--
12/202,3472,3632,3472,351+0.17%5,300-+0.64%--
12/192,3582,3652,3362,347+0.04%5,300-+0.56%--
12/182,3542,3602,3462,346-0.13%4,700-+0.6%--
12/172,3582,3582,3472,349+0.04%3,900-+0.86%--
12/142,3552,3582,3452,348+0.13%8,300-+0.9%--
12/132,3562,3582,3402,345+0.13%4,200-+0.86%--
12/122,3462,3552,3412,3420%4,300-+0.77%--
12/112,3402,3462,3402,342-0.26%1,600-+0.77%--
12/102,3552,3552,3362,348-0.17%6,900-+1.03%--
12/072,3492,3532,3482,352+0.13%2,400-+1.2%--
12/062,3552,3552,3452,349-0.25%3,900-+1.03%--
12/052,3352,3592,3352,355+0.38%2,900-+1.33%--
12/042,3372,3472,3282,346+0.39%2,400-+0.99%--
12/032,3272,3372,3272,337+0.43%2,100-+0.6%--
11/302,3472,3472,3272,327-0.85%2,700-+0.13%--
11/292,3542,3592,3472,347-0.3%2,300-+0.99%--
11/282,3542,3542,3302,3540%2,000-+1.33%--
11/272,3412,3542,3402,354+0.6%6,100-+1.38%--
11/262,3382,3472,3362,340-0.34%3,100-+0.78%--
11/222,3472,3492,3332,348+1.03%4,500-+1.16%--
11/212,3382,3392,3232,324+1.04%3,400-+0.13%--
11/202,3172,3332,3002,300-0.48%3,700--0.86%--
11/192,3222,3222,2942,311+1.63%2,700--0.39%--
11/162,2772,2802,2732,274-0.09%4,000--1.94%--
11/152,2872,2892,2752,276-0.65%5,700--1.94%--
11/142,2922,2922,2792,291+0.13%4,100--1.34%--
11/132,2942,2962,2792,288+0.31%4,000--1.46%--
11/122,2922,2952,2812,281-0.48%2,600--1.81%--
11/092,3002,3012,2862,292-0.52%4,000--1.42%--
11/082,3282,3292,3042,304-1.12%2,000--0.95%--
11/072,3252,3302,3182,330-0.17%1,000-+0.17%--
11/062,3372,3412,3302,334-0.26%1,500-+0.39%--
11/052,3572,3572,3362,340-0.72%1,700-+0.69%--
11/022,3572,3582,3412,357+0.04%3,400-+1.42%--
11/012,3452,3562,3392,356+0.51%3,200-+1.38%--
10/312,3372,3502,3352,344+0.99%3,700-+0.86%--
10/302,3402,3402,2952,321-1.19%8,800--0.21%--
10/292,3512,3582,3402,349-0.04%2,900-+0.95%--
10/262,3402,3502,3402,350+0.43%1,900-+0.9%--
10/252,3242,3402,3202,340+1.04%4,100-+0.52%--
10/242,3152,3352,3142,316-0.73%2,200--0.52%--
10/232,3402,3402,3302,333-0.3%1,100-+0.17%--
10/222,3212,3502,3212,340+0.3%1,700-+0.47%--
10/192,3112,3332,3112,333+0.04%2,500-+0.26%--
10/182,3202,3402,2982,332+1%2,700-+0.3%--
10/172,2982,3102,2902,309+0.92%2,300--0.56%--
10/162,2952,3042,2882,288-0.26%2,100--1.42%--
10/152,2942,3202,2932,294-1.12%2,800--1.12%--
10/122,3202,3252,2962,320+0.87%3,200-+0.04%--
10/112,2942,3252,2932,300+0.31%2,700--0.69%--
10/102,3092,3232,2902,293-1.38%4,700--0.91%--
10/092,3002,3492,3002,325-0.13%4,100-+0.52%--
10/052,3112,3282,2952,328+0.69%3,000-+0.74%--
10/042,3042,3122,2852,312+0.17%2,400-+0.09%--
10/032,3002,3192,2822,308+0.35%4,000--0.09%--
10/022,2972,3352,2952,300-0.86%1,600--0.39%--
10/012,3022,3292,2842,320-0.3%3,900-+0.39%--
09/282,3602,3602,3272,327-1.36%2,900-+0.69%--
09/272,3602,3802,3472,359-0.21%2,900-+1.99%--
09/262,3602,3732,3252,364-0.63%4,400-+2.16%--
09/252,3802,3802,3212,379+0.72%5,400-+2.76%--
09/242,3842,3842,3492,362-0.96%2,600-+2.03%--
09/212,3352,3852,3242,385+2.19%3,300-+3.02%--
09/202,3402,3422,3222,334-0.34%2,900-+0.82%--
09/192,3092,3422,3092,342+0.21%2,000-+1.12%--
09/182,3482,3482,3102,337+0.17%4,000-+0.91%--
09/142,3332,3352,3072,333+2.01%9,700-+0.73%--
09/132,2862,2872,2672,287+0.09%2,600--1.21%--
09/122,2862,2862,2782,285+0.97%1,800--1.34%--
09/112,2852,2852,2622,263-0.96%3,000--2.33%--
09/102,2502,2892,2502,285+0.97%2,100--1.42%--
09/072,2662,2802,2622,263-0.09%5,400--2.37%--
09/062,2432,2752,2252,265+0.94%3,800--2.29%--
09/052,2542,2602,2432,244-0.44%5,400--3.19%--
09/042,2822,2822,2542,254-0.35%2,600--2.84%--
09/032,2792,2802,2622,262-0.7%3,100--2.54%--
08/312,3052,3052,2782,278-1.17%2,400--1.94%--
08/302,2992,3252,2992,305+0.3%1,200--0.82%--
08/292,2942,2982,2942,298+0.22%500--1.12%--
08/282,3432,3432,2922,293-2.18%4,700--1.38%--
08/272,3342,3442,3342,344+0.47%1,300-+0.77%--
08/242,3822,3822,3332,333-2.02%4,300-+0.3%--
08/232,3852,3862,3812,381-0.13%1,500-+2.32%--
08/222,3822,3852,3802,384+0.17%2,000-+2.45%--
08/212,3792,3802,3732,380+0.17%2,000-+2.28%--
08/202,3762,3802,3752,3760%1,200-+2.11%--
08/172,3752,3772,3202,376+0.04%4,700-+2.11%--
08/162,3772,3772,3642,375+0.59%3,000-+2.15%--
08/152,3652,3652,3502,361+0.47%3,900-+1.59%--
08/142,3222,3502,3222,350+1.34%2,100-+1.08%--
08/132,3182,3192,3012,319-0.04%1,900--0.3%--
08/102,3102,3202,3102,320+0.43%2,700--0.39%--
08/092,3082,3102,3082,310+0.09%1,500--0.99%--
08/082,2982,3082,2902,308+0.65%2,000--1.16%--