株価チャート

2012/08/14～2013/01/10

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
01/10499507495498+0.81%17,400108億4555万+14.22%-0.28
01/09485501471494-1.4%43,800107億5844万+14.35%-0.27
01/08521521494501-4.02%61,700109億1088万+17.33%-0.28
01/07510537510522+3.16%86,200113億6823万+23.7%-0.29
01/04513513490506+6.3%78,300110億1977万+21.34%-0.28
2012
12/28453477453476+5.78%51,100-+15.53%--
12/27441455436450+2.27%37,700-+10.57%--
12/26436445428440+1.15%19,000-+9.18%--
12/25431435425435+0.93%47,900-+9.02%--
12/21438443417431-1.15%60,400-+8.84%--
12/20427436424436+3.07%33,400-+11.22%--
12/19438439416423+0.24%94,400-+9.02%--
12/18426432404422-0.94%74,900-+9.61%--
12/17462466423426-4.91%115,600-+11.52%--
12/14456458443448-3.24%65,600-+18.52%--
12/13440463433463+8.18%100,700-+23.8%--
12/12395432395428+8.35%107,500-+15.99%--
12/113953963933950%30,300-+7.92%--
12/10395398383395+0.51%52,500-+8.52%--
12/07395395389393+2.34%32,500-+8.56%--
12/06375387375384+2.4%22,800-+6.67%--
12/05375384371375-0.79%30,400-+5.04%--
12/04390390378378-2.07%17,700-+6.48%--
12/03387389383386-1.28%24,200-+9.04%--
11/30385395377391+0.26%45,600-+10.76%--
11/29377392377390+3.72%28,200-+10.8%--
11/28375380372376-1.57%17,700-+7.12%--
11/27380385375382-1.55%21,700-+8.83%--
11/26392392381388+1.84%72,900-+10.86%--
11/22363381355381+7.93%71,200-+9.17%--
11/21347357343353+1.73%11,100-+1.44%--
11/20358358347347-2.25%18,800--0.29%--
11/19349360347355+2.31%30,000-+2.31%--
11/16344360344347+2.97%58,400-+0.29%--
11/15333344330337+0.9%23,500--2.32%--
11/14339340334334-3.75%10,100--2.91%--
11/13349349330347+0.29%47,900-+0.87%--
11/12340350338346+2.98%33,300-+0.87%--
11/09334338333336-1.18%10,300--2.04%--
11/08338341335340+0.29%25,400--0.87%--
11/07344346336339-2.31%29,300--1.17%--
11/06348352339347-1.98%50,000-+0.87%--
11/053453593453540%25,300-+3.21%--
11/02339357334354+7.6%80,500-+3.21%--
11/01319338318329+3.46%48,200--4.08%--
10/31321323316318-3.34%140,900--7.56%--
10/30322336322329-7.06%182,500--4.91%--
10/29358360353354-1.94%15,300-+2.02%--
10/263563683563610%34,000-+3.74%--
10/25366366356361-0.28%40,600-+3.74%--
10/24360366360362-2.16%26,000-+3.72%--
10/23366371359370+1.65%128,600-+5.71%--
10/22354364353364+1.39%50,800-+3.7%--
10/19360366355359+0.28%81,600-+2.28%--
10/18364364353358+2.87%81,800-+1.7%--
10/17347357335348+6.42%116,100--1.42%--
10/16325332325327+1.24%15,300--7.63%--
10/15328329320323-0.92%14,300--9.27%--
10/12317326312326+2.52%35,700--8.94%--
10/11317326317318-1.85%12,100--11.42%--
10/10325325313324-3.28%65,800--10.25%--
10/09340341335335-2.05%29,700--7.71%--
10/05340345340342+0.59%39,300--6.3%--
10/043423453403400%20,900--7.1%--
10/03345347340340-2.86%24,400--7.61%--
10/02341350341350+2.94%19,600--5.41%--
10/01350352340340-4.23%23,100--8.36%--
09/28345360344355+3.2%29,900--4.83%--
09/27349353344344-0.86%42,600--8.27%--
09/26359359346347-4.67%72,300--7.71%--
09/25374374361364-0.55%25,900--3.7%--
09/24368369363366-0.27%16,200--3.43%--
09/21374375366367-1.61%40,700--3.42%--
09/20379386373373-2.36%37,200--1.84%--
09/19386386376382-0.78%30,000-+0.53%--
09/18389389382385-1.03%47,100-+1.05%--
09/14386390386389+1.3%83,400-+1.83%--
09/13384385379384+2.13%27,200-+0.26%--
09/123793793753760%22,100--2.08%--
09/11379380376376-1.31%19,900--2.08%--
09/10380387377381+0.26%40,600--1.04%--
09/07379386376380+2.98%90,100--2.56%--
09/06362374360369+2.5%165,300--6.58%--
09/05366369358360-0.28%55,600--10.22%--
09/04363372361361-0.82%51,600--11.08%--
09/03365369361364-4.21%43,200--11.86%--
08/31380381371380-0.52%80,600--9.52%--
08/303813833803820%37,700--9.91%--
08/29382385381382-0.26%26,000--10.96%--
08/28388388383383-1.79%54,500--11.34%--
08/27395399390390-0.51%33,600--10.76%--
08/24390394384392+1.29%68,300--11.51%--
08/23388390385387-0.51%31,800--13.81%--
08/22387391384389+0.26%104,500--14.69%--
08/21386391384388-0.77%95,800--16.02%--
08/203863953843910%159,800--16.45%--
08/17382391375391+3.99%268,500--17.51%--
08/16368376362376+2.73%332,800--21.67%--
08/15388391355366-7.58%460,400--24.85%--
08/14406429395396-4.58%151,700--20.16%--