株価チャート

2012/08/28～2013/01/25

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
01/25570576561567-0.53%455,000497億8217万+10.96%8.11.45
01/24559573553570+1.79%414,000500億4557万+12.43%8.141.46
01/23578578560560-3.11%862,000491億6757万+11.11%81.43
01/22549579545578+5.47%1,584,000507億4796万+15.83%8.261.48
01/21529549525548+4.78%597,000481億1398万+10.93%7.831.4
01/18521529515523+1.75%576,000459億1900万+6.73%7.471.34
01/17531536504514-3.93%557,000451億2881万+5.54%7.341.31
01/16550550532535-2.55%423,000469億7259万+10.54%7.641.37
01/15537553535549+3.78%1,165,000482億178万+14.38%7.841.4
01/11513532509529+3.93%873,000464億4580万+11.13%7.561.35
01/10511513506509-0.39%307,000446億8981万+7.84%7.271.3
01/09507521500511+0.2%413,000448億6541万+9.19%7.31.3
01/08504532502510+3.24%810,000447億7761万+9.91%7.291.3
01/07497499487494-1.2%321,000433億7282万+7.39%7.061.26
01/04499504494500+2.67%640,000438億9962万+9.41%7.141.28
2012
12/28485490480487-0.2%354,000-+7.51%--
12/27484493481488+1.88%440,000-+8.44%--
12/26478482471479+1.05%293,000-+7.16%--
12/25478482472474-0.21%204,000-+6.76%--
12/21491493472475-3.06%599,000-+7.71%--
12/20478497475490+1.87%984,000-+11.87%--
12/19481487480481+0.21%599,000-+10.57%--
12/18470483470480+2.13%748,000-+11.11%--
12/17467475463470+1.51%606,000-+9.56%--
12/14464467460463-0.86%668,000-+8.69%--
12/13473481465467-1.68%735,000-+10.14%--
12/12452481452475+5.79%1,843,000-+12.83%--
12/11452452446449+0.9%478,000-+7.42%--
12/10453455443445-1.77%707,000-+6.97%--
12/07453459448453+0.67%1,064,000-+9.16%--
12/06442450441450+2.04%737,000-+8.96%--
12/05444447440441+0.68%901,000-+7.3%--
12/04435442431438+0.46%698,000-+7.09%--
12/03427439426436+3.07%1,199,000-+6.86%--
11/30423424416423+0.95%772,000-+3.93%--
11/29409420407419+2.2%630,000-+3.46%--
11/28414414404410-0.97%477,000-+1.49%--
11/27409414409414+1.22%390,000-+2.73%--
11/26408415408409-0.24%478,000-+1.74%--
11/22412413407410-0.24%362,000-+1.99%--
11/21408412405411+1.23%393,000-+2.49%--
11/20406408403406+1.25%380,000-+1.25%--
11/19407410401401-1.47%457,000-+0.25%--
11/16414414403407-1.45%427,000-+1.75%--
11/15404413402413+1.98%562,000-+3.25%--
11/14408408398405-1.22%487,000-+1.5%--
11/13412418406410-0.24%789,000-+2.76%--
11/12391414382411+5.12%1,005,000-+3.01%--
11/09392392383391-1.76%402,000--1.76%--
11/08400402395398-1.49%289,000--0.25%--
11/07400405399404+1.25%221,000-+1.25%--
11/06405408398399-1.48%323,000-0%--
11/05406410405405-0.98%128,000-+1.5%--
11/02404410404409+1.49%467,000-+2.51%--
11/01407407401403-0.74%274,000-+1.26%--
10/31403406400406+1.75%352,000-+2.01%--
10/30403406396399-0.99%511,000-+0.5%--
10/29398403397403+1.51%330,000-+1.51%--
10/26391398389397+1.53%425,000-+0.25%--
10/25391392386391+0.26%332,000--1.26%--
10/24384393384390-0.76%370,000--1.52%--
10/23390395387393+1.03%369,000--0.76%--
10/22383395383389-0.26%654,000--1.77%--
10/19401404390390-2.99%508,000--1.52%--
10/18398404395402+1.01%570,000-+1.52%--
10/17398401396398+1.02%227,000-+0.76%--
10/16397399393394-1.5%224,000-0%--
10/15392400392400+1.78%169,000-+1.78%--
10/12392398392393+0.26%294,000-+0.26%--
10/11395398390392-1.75%331,000-+0.26%--
10/10401403397399-1.97%352,000-+2.31%--
10/09409411404407-0.49%341,000-+4.63%--
10/054054104044090%320,000-+5.41%--
10/04403410402409+1.49%489,000-+5.96%--
10/03401405395403+0.5%677,000-+4.68%--
10/02396403393401+2.04%645,000-+4.7%--
10/01393398382393-1.26%667,000-+2.88%--
09/28399402393398+0.25%745,000-+4.19%--
09/27391398391397+1.28%474,000-+4.2%--
09/26394397392392-0.76%500,000-+3.16%--
09/25384395384395+1.28%396,000-+4.22%--
09/24389392386390+1.04%388,000-+3.45%--
09/21388389384386-1.28%403,000-+2.66%--
09/20392395387391-0.51%332,000-+3.99%--
09/19395397392393-1.26%382,000-+4.8%--
09/18390400387398+2.31%649,000-+6.42%--
09/14391396386389-0.26%806,000-+4.29%--
09/13383390380390+1.56%535,000-+4.84%--
09/12380386378384+1.32%690,000-+3.78%--
09/11368381367379+1.61%515,000-+2.99%--
09/10370373365373+0.81%392,000-+1.91%--
09/07367373365370+1.93%523,000-+1.65%--
09/06367367357363-1.36%472,000-+0.28%--
09/05368371367368-1.34%345,000-+1.94%--
09/04374374368373-1.06%408,000-+3.61%--
09/03375380369377+1.62%410,000-+5.01%--
08/31368372366371+0.82%303,000-+3.92%--
08/30370372367368-1.87%261,000-+3.37%--
08/29365376359375+1.9%532,000-+5.93%--
08/28379380367368-3.41%499,000-+4.55%--