株価チャート

2012/09/11～2013/02/08

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
02/082,2162,3182,2152,309+4.24%533,4002170億4600万+14.19%20.441
02/072,2002,2492,1812,215+5.88%600,4002082億1000万+10.25%19.610.96
02/062,0592,1032,0362,092+3.31%289,9001966億4800万+4.65%18.520.91
02/052,0302,0712,0202,025-0.98%229,7001903億5000万+1.5%17.930.88
02/042,0912,0962,0442,045-1.35%194,2001922億3000万+2.66%18.110.89
02/012,0492,0932,0362,073+1.92%311,2001948億6200万+4.28%18.350.9
01/312,0162,0381,9932,034+0.89%222,0001911億9600万+2.52%18.010.88
01/301,9992,0221,9972,016+1.2%168,8001895億400万+1.87%17.850.87
01/291,9462,0001,9401,992+2.05%169,0001872億4800万+0.96%17.640.86
01/281,9931,9941,9511,952-1.16%137,5001834億8800万-0.81%17.280.85
01/251,9741,9901,9631,975+1.49%270,0001856億5000万+0.51%17.490.86
01/241,9121,9561,9121,946+0.99%308,0001829億2400万-0.71%17.230.84
01/231,9601,9671,9241,927-3.07%389,6001811億3800万-1.48%17.060.84
01/222,0042,0081,9621,988-0.6%312,6001868億7200万+1.79%17.60.86
01/212,0082,0151,9862,000-0.45%174,2001880億+2.67%17.710.87
01/181,9852,0091,9722,009+2.55%511,6001888億4600万+3.45%17.790.87
01/171,9981,9981,9291,959-1.41%340,4001841億4600万+1.24%17.340.85
01/162,0132,0221,9821,987-1.29%247,6001867億7800万+3.01%17.590.86
01/152,0172,0331,9962,013-0.2%244,3001892億2200万+4.73%17.820.87
01/112,0502,0682,0062,017-0.4%283,1001895億9800万+5.38%17.860.88
01/102,0002,0411,9952,025+1.5%280,5001903億5000万+6.36%17.930.88
01/091,9722,0051,9651,995+0.76%267,7001875億3000万+5.33%17.660.87
01/081,9932,0051,9711,980-0.05%327,7001861億2000万+5.1%17.530.86
01/072,0042,0091,9711,981-0.8%236,2001862億1400万+5.6%17.540.86
01/042,0192,0301,9831,997+0.86%310,6001877億1800万+6.91%17.680.87
2012
12/281,9751,9871,9651,980+0.2%168,600-+6.45%--
12/271,9921,9961,9671,9760%224,700-+6.75%--
12/261,9691,9811,9571,976+1.07%169,500-+7.33%--
12/251,9681,9731,9461,955+0.57%124,300-+6.83%--
12/211,9771,9921,9381,944-1.07%274,400-+6.81%--
12/201,9112,0001,9101,965+2.88%317,200-+8.62%--
12/191,8781,9151,8781,910+1.76%306,500-+6.35%--
12/181,8751,8961,8741,877+0.11%154,700-+5.1%--
12/171,8991,9061,8721,875+0.32%222,900-+5.46%--
12/141,8341,8701,8321,869+0.97%259,900-+5.47%--
12/131,8671,8681,8391,851+0.6%221,500-+4.87%--
12/121,8581,8601,8231,840-0.92%200,200-+4.6%--
12/111,8491,8581,8401,857-0.11%110,600-+6.11%--
12/101,8701,8721,8401,859+0.76%147,100-+6.72%--
12/071,8441,8491,8301,845+0.38%207,100-+6.4%--
12/061,8341,8761,8341,838+0.88%287,300-+6.49%--
12/051,8151,8411,8081,822+0.83%188,900-+5.99%--
12/041,8001,8101,7831,807+0.39%208,000-+5.61%--
12/031,7881,8081,7731,800+1.12%196,500-+5.7%--
11/301,7761,7821,7551,780+0.34%311,300-+4.95%--
11/291,7541,7781,7531,774+1.37%145,700-+4.97%--
11/281,7621,7701,7421,750-0.91%183,600-+3.98%--
11/271,7941,7971,7431,766-1.83%304,400-+5.31%--
11/261,8081,8161,7801,799+1.01%203,600-+7.6%--
11/221,7731,8001,7671,781+1.42%249,100-+6.9%--
11/211,7401,7681,7341,756+1.68%196,500-+5.66%--
11/201,7311,7361,7181,727+0.99%179,300-+4.1%--
11/191,7011,7231,7011,710+1.42%127,300-+3.2%--
11/161,6771,6861,6621,686+0.72%272,700-+1.93%--
11/151,6361,6801,6291,674+2.39%175,500-+1.27%--
11/141,6801,6801,6211,635-2.91%339,500--0.97%--
11/131,6781,6851,6571,684+0.42%170,200-+2.06%--
11/121,6961,6971,6751,677-1.41%162,500-+1.7%--
11/091,6921,7161,6811,701-0.18%196,600-+3.09%--
11/081,7201,7331,7041,704+0.65%248,100-+3.4%--
11/071,6481,7521,5961,693+3.74%976,600-+2.79%--
11/061,6221,6321,6081,632-0.79%128,700--0.85%--
11/051,6531,6671,6411,645-1.14%111,800--0.12%--
11/021,6501,6711,6501,664+0.91%252,200-+0.97%--
11/011,6621,6651,6401,649-0.66%264,900-+0.06%--
10/311,6261,6611,6251,660+2.6%262,900-+0.67%--
10/301,6201,6471,6091,618-0.06%364,100--2.06%--
10/291,6171,6311,6031,619+0.19%207,400--2.23%--
10/261,6391,6551,6111,616-0.31%246,700--2.65%--
10/251,5981,6241,5931,621+1.31%267,100--2.58%--
10/241,5841,6371,5831,600-0.81%287,300--4.02%--
10/231,6391,6391,5971,613-1.59%224,100--3.36%--
10/221,6401,6481,6251,639-0.55%315,600--1.92%--
10/191,6781,6821,6301,648-1.79%392,500--1.38%--
10/181,7151,7181,6721,678-0.83%379,000-+0.48%--
10/171,6831,7061,6761,692+1.62%163,100-+1.5%--
10/161,6651,6771,6441,665+1.34%111,800-+0.06%--
10/151,6301,6551,6231,643-0.12%177,300--1.08%--
10/121,6301,6561,6301,645+1.11%158,400--0.72%--
10/111,6221,6521,6211,627+0.25%192,600--1.51%--
10/101,6341,6511,6201,623-2.23%248,900--1.46%--
10/091,6731,7001,6591,660-1.37%251,600-+1.03%--
10/051,6781,6841,6671,683+0.48%117,900-+2.87%--
10/041,6561,6841,6461,675+0.36%256,100-+2.76%--
10/031,6761,6921,6641,669-0.36%318,000-+2.77%--
10/021,6511,6841,6501,675+1.64%351,500-+3.52%--
10/011,6601,6611,6321,648-1.32%496,300-+2.3%--
09/281,6861,6941,6591,670-0.06%404,300-+4.05%--
09/271,6791,7151,6511,671-0.42%486,000-+4.5%--
09/261,6671,7071,6661,678-2.84%381,700-+5.34%--
09/251,7321,7351,7081,727+0.82%511,400-+8.89%--
09/241,7191,7221,7021,713-0.17%294,000-+8.56%--
09/211,7401,7401,7091,716-0.17%366,000-+9.3%--
09/201,7401,7451,6901,719+1.72%526,900-+10.12%--
09/191,6731,7131,6531,690+1.75%448,600-+9.03%--
09/181,6691,6691,6431,661-0.18%316,300-+7.72%--
09/141,6511,6711,6441,664+1.28%262,300-+8.47%--
09/131,6261,6491,6231,643+1.05%201,200-+7.67%--
09/121,6011,6261,5981,626+1.63%342,600-+7.11%--
09/111,6091,6321,5891,600-0.5%268,300-+5.96%--