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
02/08953969945952-2.26%2,953,8003257億6136万+3.14%23.50.9
02/07965995964974-1.12%1,839,5003332億8946万+6.22%24.040.92
02/06953995953985+5.91%3,136,9003370億5351万+8.12%24.310.93
02/05962963929930-6.25%2,928,2003182億3326万+2.99%22.960.88
02/04993994969992+1.43%1,449,1003394億4881万+10.59%24.490.93
02/01977998955978+0.2%4,044,5003346億5820万+10.26%24.140.92
01/31958976947976+1.99%1,870,4003339億7383万+11.04%24.090.92
01/30949959939957+1.16%1,581,7003274億7229万+9.87%23.620.9
01/29940962930946-0.11%1,400,8003237億824万+9.74%23.350.89
01/28969970945947-1.25%1,158,8003240億5043万+10.89%23.380.89
01/25950959940959+3.56%2,223,6003281億5666万+13.49%23.670.9
01/24897941894926+2.77%2,751,7003168億6452万+10.77%22.860.87
01/23919929901901-4.76%2,985,9003083億986万+9.08%22.240.85
01/22945964928946+1.61%3,413,8003237億824万+15.79%23.350.89
01/21958958930931-2.41%2,307,9003185億7545万+15.51%22.980.88
01/18920954919954+8.29%3,309,7003264億4573万+19.85%23.550.9
01/17903919862881-2.11%3,096,2003014億6613万+12.23%21.750.83
01/16923925891900-3.43%2,638,9003079億6767万+15.98%22.220.85
01/15919956916932+6.15%3,582,0003189億1763万+21.51%23.010.88
01/11872885866878+1.39%2,419,4003004億3957万+15.98%21.670.83
01/10834874834866+4.09%2,134,2002963億3334万+15.78%21.380.81
01/09804836795832+1.34%1,862,4002846億9900万+12.28%20.540.78
01/08848853816821-2.96%2,432,5002809億3495万+12.01%20.270.77
01/07874877843846-2.08%1,916,7002894億8961万+16.37%20.880.8
01/04859866850864+6.14%2,103,9002956億4896万+20%21.330.81
2012
12/28822825803814-0.25%2,024,700-+14.17%--
12/27807825806816+3.03%1,737,800-+15.74%--
12/26776794771792+3.53%1,470,400-+13.63%--
12/25775778759765+1.32%1,009,700-+10.71%--
12/21784784751755-1.82%1,996,300-+10.22%--
12/20768782760769-1.16%2,223,900-+13.42%--
12/19753778752778+5.14%1,490,800-+16.29%--
12/18742750736740-0.13%1,609,600-+11.95%--
12/17747758740741+2.07%2,259,700-+13.3%--
12/14733733712726+0.55%3,848,600-+12.04%--
12/13698728697722+5.25%2,473,200-+12.29%--
12/12676689673686+2.39%1,642,400-+7.52%--
12/11672678659670-1.47%1,326,500-+5.68%--
12/10694694675680+0.44%1,432,100-+7.59%--
12/07672681668677+0.45%1,578,900-+7.46%--
12/06673677667674+1.51%2,360,100-+7.67%--
12/05662675654664+0.3%2,210,200-+6.58%--
12/04666673658662-3.5%2,737,700-+6.6%--
12/03673690673686+3%2,033,200-+10.82%--
11/30671682659666-0.3%2,245,500-+8.12%--
11/29654671654668+3.73%1,830,500-+8.44%--
11/28652665642644-3.16%1,706,200-+4.89%--
11/27673683657665-2.64%2,096,200-+7.95%--
11/26687702680683+1.79%2,894,700-+10.88%--
11/22638672638671+6.85%2,289,500-+8.93%--
11/21625633619628+1.29%1,381,000-+1.95%--
11/20635636614620-1.27%1,352,500-+0.49%--
11/19622632621628+2.61%1,635,200-+1.62%--
11/16598617596612+3.73%1,890,600--1.13%--
11/15559591557590+6.5%2,207,900--4.68%--
11/14569574552554-2.98%2,072,900--10.5%--
11/13577581561571-0.52%1,372,900--8.05%--
11/12577581572574-1.37%1,190,800--7.87%--
11/09590592576582-2.18%1,237,300--6.88%--
11/08593603590595-1.16%1,014,700--5.1%--
11/07601607597602+1.35%1,049,300--3.99%--
11/06606608593594-2.62%1,334,300--5.41%--
11/05616620607610-1.45%842,000--2.87%--
11/02610620599619+3.86%1,845,700--1.59%--
11/01610611588596-0.67%1,714,400--5.25%--
10/31604615591600-0.5%2,719,400--4.76%--
10/30618624600603-2.27%2,865,900--4.74%--
10/29618627608617-0.16%1,783,700--2.68%--
10/26650656612618-4.48%2,126,700--2.83%--
10/25628649626647+1.73%1,660,000-+1.57%--
10/24650664632636-5.78%2,510,300--0.47%--
10/23688694670675-0.59%1,188,300-+5.3%--
10/22663684658679-0.15%1,531,200-+6.09%--
10/19674684669680+0.29%1,875,000-+6.58%--
10/18652683651678+4.47%1,504,600-+6.77%--
10/17655657646649-0.15%1,378,600-+2.53%--
10/16645655645650+2.36%1,446,600-+2.85%--
10/15613643612635+3.25%1,459,900-+0.63%--
10/12605619602615+3.36%1,622,200--2.38%--
10/11594609588595-1.49%1,287,400--5.41%--
10/10600609600604-2.27%988,800--4.13%--
10/09632633616618-2.37%1,244,500--1.9%--
10/05629634617633+1.77%1,037,200-+0.64%--
10/04611627603622+2.81%1,028,000--1.27%--
10/03615624603605-1.47%1,243,000--4.12%--
10/02617625612614+0.16%912,700--3.15%--
10/01615624606613-0.65%1,028,800--3.77%--
09/28625634611617-1.44%1,847,500--3.59%--
09/27621633616626-0.16%1,027,900--2.8%--
09/26638639624627-4.57%1,244,300--3.09%--
09/25643659643657+2.18%1,409,400-+0.92%--
09/24652653636643-1.98%1,354,600--1.68%--
09/21657662649656-0.15%1,392,600--0.15%--
09/20686687653657-5.6%2,783,400--0.15%--
09/19679701676696+2.96%2,408,500-+5.61%--
09/18663678656676+2.74%1,811,500-+2.74%--
09/14635663633658+5.28%3,027,000-0%--
09/13618631613625+1.3%654,900--5.16%--
09/12609622607617+1.48%1,117,000--6.8%--
09/11625628605608-4.1%1,295,900--8.43%--