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
01/30635640623630+0.64%219,500393億4227万+0.96%12.550.69
01/29627633626626-0.79%146,000390億9248万+0.64%12.470.68
01/28637639628631-1.25%197,000394億472万+1.61%12.570.69
01/25653653634639-0.93%317,700399億430万+3.4%12.730.7
01/24631647623645+1.42%180,400402億7899万+4.71%12.850.7
01/23646649634636-3.05%153,000397億1696万+3.75%12.670.69
01/22662665649656-0.46%187,600409億6592万+7.72%13.070.72
01/216596636506590%140,500411億5326万+8.93%13.130.72
01/18657661648659+2.97%315,400411億5326万+9.47%13.130.72
01/17652656634640-1.54%255,700399億6675万+7.02%12.750.7
01/16670670637650-2.99%359,400405億9123万+9.24%12.950.71
01/15655675655670+2.92%365,600418億4019万+13.18%13.350.73
01/11643657635651+3.17%442,000406億5368万+10.71%12.970.71
01/10630634628631+0.16%145,200394億472万+8.05%12.570.69
01/09615634613630+1.29%161,800393億4227万+8.43%12.550.69
01/08620629614622+0.48%263,600388億4268万+7.61%12.390.68
01/07629637615619-0.16%266,100386億5534万+7.65%12.330.68
01/04630630613620+1.64%272,300387億1779万+8.39%12.350.68
2012
12/28598614590610+2.52%392,500-+7.02%--
12/27585597582595+2.06%258,100-+4.75%--
12/26576585576583+1.57%298,400-+3%--
12/25583583572574-1.03%129,200-+1.77%--
12/215795825745800%277,800-+3.39%--
12/20578582572580+0.69%333,400-+3.94%--
12/19580582566576-0.52%486,600-+3.97%--
12/18588588574579-0.69%358,900-+5.46%--
12/17590593579583+1.75%423,500-+7.37%--
12/145675795665730%344,700-+6.7%--
12/135785805725730%307,800-+7.71%--
12/12555581555573+4.37%539,900-+8.52%--
12/11547552538549-1.44%335,800-+4.97%--
12/10560565547557-1.76%284,100-+7.12%--
12/07573578567567-1.39%159,000-+10.1%--
12/06571583568575+1.41%379,100-+12.52%--
12/05580580561567-1.39%522,100-+12.06%--
12/04559576554575+2.5%440,000-+14.77%--
12/03551563545561+2.75%276,000-+13.1%--
11/30549557545546-1.09%199,500-+10.98%--
11/29554560550552-0.36%173,600-+13.11%--
11/28563563551554-1.42%273,700-+14.7%--
11/27544563541562+3.5%640,600-+17.33%--
11/26564565542543-2.34%380,200-+14.32%--
11/22568568543556-1.07%580,000-+18.05%--
11/21553575548562+2%619,200-+20.34%--
11/20535553531551+3.18%690,900-+19.52%--
11/19511536511534+4.91%689,700-+17.11%--
11/16493512489509+3.04%801,600-+12.61%--
11/15485497480494+0.82%851,200-+10.02%--
11/14461495458490+13.16%1,442,000-+9.62%--
11/134324354294330%144,800--2.48%--
11/12441442433433-2.04%114,300--2.7%--
11/09445447442442-2.43%119,200--0.67%--
11/08449456448453-0.66%96,000-+1.34%--
11/07458459455456-0.44%118,900-+2.01%--
11/064594594534580%171,100-+2.23%--
11/05454459454458+1.33%162,200-+2%--
11/02455458449452-0.22%175,900-+0.44%--
11/01449453442453+1.34%140,800-+0.22%--
10/314474514444470%218,100--1.32%--
10/30453455444447-1.54%284,900--1.76%--
10/29449454446454+1.11%132,500--0.44%--
10/26448450440449+0.22%162,500--1.75%--
10/25441448441448+0.67%133,400--2.18%--
10/24447448442445-1.11%134,000--3.26%--
10/23453454448450-0.88%101,700--2.39%--
10/22447460445454+1.57%135,800--1.94%--
10/19450458444447+0.22%264,100--3.66%--
10/18437448436446+3.72%195,100--4.29%--
10/17432438427430+0.7%219,700--7.92%--
10/16434435424427-1.16%182,800--8.96%--
10/15425433423432+1.41%149,500--8.28%--
10/12433441425426-2.07%155,700--9.94%--
10/114324434314350%102,600--8.42%--
10/10435441431435-1.58%109,500--8.81%--
10/09455458439442-1.56%288,400--7.72%--
10/05472475445449-4.87%297,600--6.65%--
10/04475476461472-0.63%153,600--2.28%--
10/03477483472475-0.63%94,100--1.86%--
10/02482483477478-1.24%83,900--1.44%--
10/01480485475484+0.41%48,800--0.41%--
09/28491495477482-1.63%146,800--1.03%--
09/27482494481490+1.87%123,500-+0.41%--
09/26484491478481-1.23%128,700--1.64%--
09/25477487477487+1.88%109,700--0.61%--
09/24477485476478+0.42%108,000--2.45%--
09/21478487476476-0.63%108,000--3.25%--
09/20490490478479-2.24%79,000--2.84%--
09/19490496485490+0.2%79,100--0.61%--
09/18494499489489-1.61%56,500--0.81%--
09/14483500483497+3.54%107,900-+0.81%--
09/13486487477480-1.03%74,000--2.64%--
09/12472494472485+2.75%86,300--1.82%--
09/11472477470472-1.46%60,100--4.45%--
09/10481487475479-1.03%80,500--3.23%--
09/07485486482484+0.83%40,500--2.62%--
09/06471481467480+0.63%93,100--3.42%--
09/05490490475477-3.25%88,400--4.22%--
09/04493495485493+1.23%80,900--1.2%--
09/03486493484487+0.41%67,400--2.4%--
08/31489493484485-1.82%38,200--2.81%--