株価チャート

2012/09/14～2013/02/14

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
02/14410414402402-2.9%281,000295億4694万+6.63%-0.56
02/134124354044140%697,000304億2894万+9.81%-0.57
02/12393419393414+5.88%555,000304億2894万+9.81%-0.57
02/08407409391391-3.69%299,000287億3845万+3.71%-0.54
02/07386410385406+4.64%524,000298億4094万+7.98%-0.56
02/06372392369388+6.3%418,000285億1795万+3.47%-0.54
02/05375376365365-3.44%250,000268億2745万-2.67%-0.5
02/04372379370378+3%196,000277億8295万+0.8%-0.52
02/01365368363367+1.94%191,000269億7445万-2.13%-0.51
01/31361368355360-0.55%306,000264億5995万-4%-0.5
01/30359364354362+1.12%370,000266億695万-3.47%-0.5
01/29357367355358+0.28%233,000263億1295万-4.53%-0.49
01/28367367356357-2.19%335,000262億3945万-4.8%-0.49
01/253663733633650%320,000268億2745万-2.67%-0.5
01/24364365352365-1.08%562,000268億2745万-2.41%-0.5
01/23369376366369-2.12%265,000271億2145万-1.07%-0.51
01/22386386371377-3.08%402,000277億945万+1.62%-0.52
01/21380390375389+0.78%217,000285億9145万+5.42%-0.54
01/18372387369386+7.52%326,000283億7095万+5.18%-0.53
01/17362370353359-1.64%257,000263億8645万-1.64%-0.5
01/16371373362365-0.82%397,000268億2745万+0.55%-0.5
01/15379381365368-0.81%495,000270億4795万+1.94%-0.51
01/11382386367371-2.11%451,000272億6845万+3.63%-0.51
01/10385389377379-0.79%339,000278億5645万+6.46%-0.52
01/09377390373382-0.78%275,000280億7695万+8.22%-0.53
01/08407407380385-6.1%416,000282億9745万+10.32%-0.53
01/07415421408410-1.2%432,000301億3494万+18.5%-0.57
01/04395416387415+8.07%502,000305億244万+20.99%-0.57
2012
12/28389390374384+0.26%275,000-+13.61%--
12/27376387372383+0.79%353,000-+14.67%--
12/26364381364380+3.54%191,000-+15.15%--
12/25383385362367+1.1%361,000-+12.58%--
12/21370374360363-1.89%341,000-+12.73%--
12/20365372361370+0.54%277,000-+16.35%--
12/19359368357368+3.66%252,000-+17.2%--
12/18362363352355-1.66%241,000-+14.89%--
12/17354363352361+2.85%286,000-+18.36%--
12/14349355344351+0.57%345,000-+16.61%--
12/13336350336349+5.76%230,000-+17.11%--
12/12333333326330-0.6%107,000-+11.86%--
12/11328332324332+0.3%141,000-+13.31%--
12/103353353293310%189,000-+13.75%--
12/07326332321331+1.85%269,000-+14.53%--
12/06316329314325+4.17%372,000-+13.24%--
12/05315315308312-1.27%141,000-+9.47%--
12/04306317305316+2.27%275,000-+11.27%--
12/03309310299309+1.98%248,000-+9.19%--
11/30301306294303+0.66%331,000-+7.45%--
11/29299303297301+1.35%170,000-+7.12%--
11/28309309293297-6.31%400,000-+5.69%--
11/27311319308317+0.32%333,000-+13.21%--
11/26318322307316+2.93%468,000-+13.26%--
11/22295307292307+6.6%542,000-+10.43%--
11/21277291276288+3.6%300,000-+4.35%--
11/20280283273278-0.36%203,000-+1.09%--
11/19280285277279+3.33%297,000-+1.82%--
11/16268274267270+2.27%190,000--0.74%--
11/15255266254264+3.53%241,000--2.58%--
11/14246256246255+3.66%208,000--5.56%--
11/13250254236246-3.15%434,000--8.55%--
11/12271271251254-6.27%493,000--5.58%--
11/09273274268271-1.45%57,000-+1.12%--
11/08274278272275-1.08%121,000-+3%--
11/07280281276278-0.36%100,000-+4.51%--
11/06283283278279-1.06%82,000-+5.28%--
11/05284285279282-0.7%94,000-+6.82%--
11/02282287282284+2.16%194,000-+7.98%--
11/01278282277278+0.72%87,000-+6.11%--
10/31277280273276-1.43%166,000-+5.34%--
10/30273285268280+0.72%393,000-+6.87%--
10/29291291275278-4.79%396,000-+6.11%--
10/26292296286292+1.74%286,000-+11.45%--
10/25294296283287-1.03%398,000-+9.54%--
10/24283293283290+2.47%365,000-+10.27%--
10/23291304277283-2.75%430,000-+7.6%--
10/22279293273291+1.39%464,000-+10.65%--
10/19260289259287+8.71%564,000-+9.13%--
10/18257268257264+3.94%275,000-+0.38%--
10/17255257252254+0.79%227,000--3.42%--
10/16246254246252+4.13%192,000--4.55%--
10/15232242231242+2.98%317,000--8.68%--
10/12234237233235+2.17%132,000--11.65%--
10/11235236230230-2.95%229,000--14.18%--
10/10231241230237+0.42%182,000--12.22%--
10/09243243236236-2.88%311,000--13.24%--
10/05240244240243+1.25%324,000--11.64%--
10/04246247239240-1.64%528,000--13.04%--
10/03254254243244-3.94%201,000--12.54%--
10/02252258251254-0.78%140,000--9.93%--
10/01261261251256-3.03%223,000--9.86%--
09/28268269263264-0.38%159,000--8.01%--
09/27265267263265-0.75%184,000--8.3%--
09/26270272266267-4.3%196,000--8.25%--
09/25272288272279-0.36%318,000--5.1%--
09/24285285276280-2.1%194,000--5.08%--
09/212862892852860%134,000--3.7%--
09/20298298284286-4.67%249,000--4.35%--
09/19292300288300+4.17%356,000-0%--
09/18299299286288-3.36%265,000--4%--
09/14291298290298+3.11%182,000--1%--