株価チャート

2012/09/13～2013/02/13

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
02/13202202193195-2.01%3,369,0001653億249万-2.99%--
02/12206208199199-3.4%3,099,0001686億9331万-0.5%--
02/08204207202206+0.49%3,022,0001746億2724万+3%--
02/07203206200205+1.99%3,495,0001737億7954万+2.5%--
02/06199204199201+3.08%2,605,0001703億8872万+1.01%--
02/05204205195195-5.8%3,369,0001653億249万-2.01%--
02/04206208205207+0.98%1,745,0001754億7495万+4.55%--
02/01206209203205-0.49%2,968,0001737億7954万+4.06%--
01/31214214204206-4.19%6,118,0001746億2724万+4.57%--
01/30210216209215+1.42%3,826,0001822億5659万+9.69%--
01/29206214206212+3.92%2,539,0001797億1347万+9.28%--
01/282042072022040%2,700,0001729億3183万+6.25%--
01/25212215202204-2.86%5,469,0001729億3183万+6.81%--
01/24201210201210+2.94%2,673,0001780億1806万+11.11%--
01/23205206202204-1.45%2,281,0001729億3183万+8.51%--
01/222072092042070%4,501,0001754億7495万+11.29%--
01/21197210196207+6.15%7,466,0001754億7495万+12.5%--
01/18192196192195+2.63%3,654,0001653億249万+7.14%--
01/171911921871900%2,541,0001610億6396万+4.97%--
01/16196196189190-2.56%3,045,0001610億6396万+5.56%--
01/151981981941950%1,365,0001653億249万+8.94%--
01/11193195191195+2.63%3,038,0001653億249万+10.17%--
01/10188191187190+1.6%1,784,0001610億6396万+7.95%--
01/09184188182187-1.06%3,773,0001585億2085万+6.86%--
01/08193193188189-1.05%2,188,0001602億1626万+9.25%--
01/07196197190191-3.05%2,749,0001619億1167万+11.05%--
01/04198198195197+2.6%2,100,0001669億9790万+15.2%--
2012
12/28195196188192-1.54%3,447,000-+13.61%--
12/27187196186195+5.41%5,114,000-+16.77%--
12/26183185182185+1.09%1,421,000-+11.45%--
12/25183185178183-0.54%3,292,000-+11.59%--
12/21187189181184-1.08%3,794,000-+12.88%--
12/20187189184186-1.06%4,646,000-+14.81%--
12/19179188178188+8.05%4,861,000-+17.5%--
12/18168175168174+2.96%4,457,000-+10.13%--
12/17169170167169+1.2%2,733,000-+7.64%--
12/14167169166167+0.6%4,306,000-+6.37%--
12/13167168165166+0.61%3,145,000-+6.41%--
12/12162165161165+1.85%3,435,000-+6.45%--
12/11160162159162+0.62%1,648,000-+4.52%--
12/10162162160161-0.62%921,000-+4.55%--
12/071621621591620%1,467,000-+5.19%--
12/06161162160162+1.25%2,336,000-+5.88%--
12/051581601581600%1,754,000-+5.26%--
12/041591601581600%1,379,000-+5.96%--
12/031601611581600%1,659,000-+6.67%--
11/30158160157160+1.27%3,655,000-+6.67%--
11/29157158156158+0.64%1,509,000-+6.04%--
11/28158159156157-0.63%2,293,000-+5.37%--
11/27157159156158+0.64%2,344,000-+6.04%--
11/26153157153157+3.29%3,661,000-+5.37%--
11/22155156152152-1.94%2,228,000-+2.7%--
11/21155156152155+2.65%4,373,000-+4.73%--
11/20153154150151-1.31%1,933,000-+2.03%--
11/19151155149153+2.68%2,021,000-+3.38%--
11/16147149147149+2.05%1,124,000-+1.36%--
11/151461481431460%1,818,000--0.68%--
11/14148148145146-2.01%1,188,000--0.68%--
11/13148149145149+1.36%2,659,000-+1.36%--
11/12147148146147-2%2,086,000-+0.68%--
11/091511511491500%2,162,000-+2.74%--
11/08149152148150-1.32%2,559,000-+2.74%--
11/07151152149152+2.01%2,542,000-+4.11%--
11/06149152149149+0.68%2,338,000-+2.05%--
11/05144149144148+0.68%3,342,000-+2.07%--
11/02137149136147+3.52%11,609,000-+1.38%--
11/011441441421420%1,052,000--2.07%--
10/31142144141142+0.71%1,177,000--2.07%--
10/30143144141141-1.4%2,126,000--3.42%--
10/29145146142143-2.05%1,512,000--2.05%--
10/26149150145146-1.35%1,707,000--0.68%--
10/251491501471480%1,653,000-+0.68%--
10/24149151148148-1.99%1,366,000-0%--
10/23155155150151-1.31%2,196,000-+2.03%--
10/22150155150153+0.66%2,306,000-+3.38%--
10/19149152148152+3.4%2,429,000-+2.7%--
10/18148150147147+0.68%2,815,000-0%--
10/17146148145146+1.39%1,965,000--0.68%--
10/16144145143144+0.7%967,000--2.04%--
10/15145145142143-0.69%2,846,000--2.72%--
10/121431471431440%1,373,000--2.04%--
10/11141145141144+0.7%1,036,000--2.04%--
10/10141143140143+0.7%1,571,000--2.72%--
10/09145145140142-1.39%2,428,000--3.4%--
10/05146147144144-1.37%862,000--2.04%--
10/04147148143146+1.39%1,660,000--1.35%--
10/03143145141144+1.41%1,671,000--2.7%--
10/021451471411420%3,836,000--4.05%--
10/01142144141142-1.39%2,216,000--4.7%--
09/28144146142144+1.41%3,315,000--4%--
09/27141143140142-0.7%3,441,000--5.96%--
09/26148149141143-10.06%5,264,000--5.92%--
09/25155159155159+2.58%2,362,000-+3.92%--
09/24156157154155-0.64%1,325,000-+1.31%--
09/211551571531560%2,503,000-+1.3%--
09/20160160154156-1.89%3,216,000-+1.3%--
09/19155160155159+1.92%3,238,000-+2.58%--
09/18152156151156+1.96%3,129,000-+0.65%--
09/14145153141153+4.79%4,730,000--1.92%--
09/131461471441460%2,314,000--7.01%--