株価チャート

2012/08/31～2013/01/30

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
01/30261272260272+4.21%2,782,000981億5485万+3.03%32.190.51
01/29255264254261+2.35%2,149,000941億8535万-0.76%30.890.49
01/28260260254255-0.39%1,796,000920億2017万-2.67%30.180.48
01/25259259254256+0.39%1,753,000923億8103万-2.29%30.30.48
01/242542572482550%3,149,000920億2017万-2.67%30.180.48
01/23259259255255-3.04%2,260,000920億2017万-2.3%30.180.48
01/22268269259263-1.13%2,170,000949億707万+1.15%31.130.5
01/21273273264266-1.85%1,324,000959億8966万+2.7%31.480.5
01/18265271263271+3.83%2,494,000977億9398万+5.04%32.070.51
01/17266267256261-1.88%2,674,000941億8535万+1.95%30.890.49
01/16274275265266-2.56%2,060,000959億8966万+4.31%31.480.5
01/15277280271273-0.73%2,891,000985億1571万+7.48%32.310.52
01/11282282273275-2.14%2,791,000992億3744万+9.13%32.550.52
01/10280282277281+1.08%1,292,0001014億262万+12.4%33.260.53
01/09269280269278+1.09%1,878,0001003億2003万+11.65%32.90.53
01/08280285275275-1.79%2,223,000992億3744万+11.34%32.550.52
01/07280283276280+1.82%2,293,0001010億4175万+14.29%33.140.53
01/04277279273275+3%1,506,000992億3744万+12.7%32.550.52
2012
12/28265270264267+1.52%1,879,000-+10.33%--
12/27261266260263+3.14%2,404,000-+9.13%--
12/26246255246255+3.24%1,364,000-+6.69%--
12/25251253245247-0.4%1,215,000-+3.78%--
12/21254255245248-1.59%2,225,000-+4.64%--
12/20250258248252-0.4%2,691,000-+6.78%--
12/19249253245253+3.27%2,549,000-+7.66%--
12/18247248243245-0.41%1,711,000-+5.15%--
12/17250250246246+0.41%1,281,000-+6.03%--
12/14241248239245+0.82%4,603,000-+6.06%--
12/13237243236243+4.29%1,883,000-+5.65%--
12/12235236232233-0.43%1,211,000-+1.75%--
12/11234235230234-0.85%866,000-+2.18%--
12/10242243234236-0.84%1,156,000-+3.06%--
12/07237239235238+1.28%1,568,000-+4.39%--
12/06232236231235+2.17%1,600,000-+3.52%--
12/05231235230230-1.71%1,536,000-+1.32%--
12/04234236233234-0.43%907,000-+3.08%--
12/03233238232235+1.29%1,387,000-+3.52%--
11/30237237232232-1.69%1,332,000-+2.2%--
11/29237238234236+1.72%1,398,000-+3.51%--
11/28238239232232-3.33%1,114,000-+1.75%--
11/27237242237240-0.41%1,264,000-+4.8%--
11/26239243239241+1.69%1,553,000-+5.24%--
11/22236237233237+3.04%1,400,000-+3.49%--
11/21231232227230+1.32%1,608,000-0%--
11/20232232225227-1.73%2,007,000--1.3%--
11/19227233226231+3.59%2,715,000-0%--
11/16220224218223+1.83%2,902,000--3.46%--
11/15214220213219+3.3%1,960,000--5.19%--
11/14211214211212-0.93%744,000--8.23%--
11/13218218214214-1.83%1,471,000--7.76%--
11/12219220217218-0.46%720,000--6.44%--
11/09216220215219-0.9%1,342,000--6.41%--
11/08225226221221-2.64%1,478,000--5.96%--
11/07226227223227+1.79%1,651,000--3.4%--
11/06224224221223-0.45%1,365,000--5.11%--
11/05221225219224+0.45%1,235,000--5.08%--
11/02226227222223-0.45%2,208,000--5.51%--
11/01224224220224+0.9%2,075,000--5.49%--
10/31230230220222-1.77%2,888,000--6.33%--
10/30230230222226-4.64%5,182,000--5.04%--
10/29242242237237-1.66%1,728,000--0.84%--
10/26248248241241-2.03%1,094,000-+0.84%--
10/25244247242246+0.82%1,687,000-+2.93%--
10/242402482392440%2,410,000-+2.09%--
10/23248249239244-3.17%3,065,000-+1.67%--
10/22241255241252+1.2%1,579,000-+5%--
10/19248250245249+0.4%1,403,000-+4.18%--
10/18245252245248+2.9%2,719,000-+3.77%--
10/172422432392410%1,258,000-+0.84%--
10/16235242235241+2.99%1,516,000-+0.84%--
10/15233235230234+1.74%1,154,000--2.09%--
10/12231237229230+1.32%2,249,000--3.77%--
10/11224229224227-0.44%1,302,000--5.42%--
10/10230231226228-2.98%1,760,000--5%--
10/09240240234235-2.49%1,122,000--2.08%--
10/05235241234241+2.12%1,233,000-0%--
10/04234238231236+1.72%763,000--1.67%--
10/03234235232232-0.85%612,000--3.73%--
10/02233236231234+1.3%886,000--2.9%--
10/01234234229231-1.28%1,109,000--4.55%--
09/28242242231234-2.9%2,283,000--3.31%--
09/27237242234241+1.69%2,135,000--0.82%--
09/26239241236237-2.47%1,791,000--2.47%--
09/25244246241243-0.41%1,674,000--0.41%--
09/24243245241244+0.41%1,351,000-0%--
09/212422462422430%1,416,000--0.41%--
09/20251251242243-3.57%1,974,000--0.41%--
09/19251253246252+0.8%2,467,000-+3.28%--
09/18249253247250+0.4%1,857,000-+2.46%--
09/14246251245249+2.05%4,143,000-+2.05%--
09/13245246242244-0.41%1,604,000-+0.41%--
09/12240247239245+2.08%1,008,000-+0.41%--
09/11244245240240-2.44%1,291,000--1.64%--
09/10245247243246+0.82%1,047,000-+0.82%--
09/07244247241244+2.95%1,822,000-+0.41%--
09/06234238234237+0.85%1,347,000--2.47%--
09/05240242234235-2.08%1,570,000--3.29%--
09/04235240235240+1.69%1,514,000--1.64%--
09/032362402332360%2,300,000--2.88%--
08/31237239236236-1.67%2,375,000--2.88%--