株価チャート

2012/08/17～2013/01/16

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
01/16588588574574-1.54%7,400133億5535万+1.41%43.930.48
01/15588594575583+0.87%24,700135億6475万+3.37%44.620.49
01/11578594570578-0.17%33,100134億4842万+3.03%44.240.48
01/10583597570579-2.36%24,700134億7169万+3.58%44.310.48
01/09598598591593-1.33%8,600137億9743万+6.65%45.390.49
01/08603605599601+0.67%16,300139億8356万+8.68%460.5
01/075986005965970%20,300138億9049万+8.55%45.690.5
01/04596599593597+3.29%20,600138億9049万+9.14%45.690.5
2012
12/285735815715780%20,800-+6.45%--
12/27570579568578+1.4%28,000-+7.04%--
12/26579590566570-1.55%18,600-+6.15%--
12/25591591579579-3.02%21,000-+8.22%--
12/215976025975970%42,900-+12.43%--
12/20589597585597+2.75%44,600-+13.28%--
12/19559583543581+4.12%45,900-+11.09%--
12/18557563554558+0.18%45,300-+7.51%--
12/17557558550557+2.58%29,200-+7.95%--
12/14547547541543+0.37%26,400-+5.64%--
12/13540543530541+1.31%19,000-+5.87%--
12/12535538533534+1.33%16,000-+4.71%--
12/11532532527527-0.94%6,900-+3.74%--
12/10531535529532+1.14%30,600-+4.93%--
12/07526527522526-0.19%11,000-+3.95%--
12/06524528520527+1.35%40,600-+4.36%--
12/05511524511520+0.19%26,100-+3.17%--
12/04519523511519+0.39%36,500-+3.18%--
12/035195195115170%13,400-+2.99%--
11/30523523517517-0.39%15,800-+2.99%--
11/29524524513519+0.97%19,400-+3.39%--
11/28521522512514-1.53%14,500-+2.59%--
11/27519522518522+0.77%13,200-+4.19%--
11/26519521518518+1.77%29,700-+3.39%--
11/22510511506509+1.19%21,800-+1.6%--
11/21504507502503-0.2%18,300-+0.4%--
11/205015045005040%14,500-+0.4%--
11/19501507500504+0.8%22,300-+0.4%--
11/16491503491500+0.6%18,100--0.4%--
11/15485498485497+1.84%11,000--1.19%--
11/14481488481488+0.21%15,000--2.98%--
11/13484498482487+0.62%20,800--3.37%--
11/12487487484484-0.41%10,300--4.35%--
11/09490490485486-1.22%11,700--4.14%--
11/08493495491492-0.81%9,800--3.53%--
11/07497498495496+0.4%8,100--3.13%--
11/06496496492494-1.59%16,200--3.89%--
11/05507507501502-0.99%9,600--2.52%--
11/02508509504507+0.6%17,000--1.93%--
11/01502507499504+0.8%19,900--2.7%--
10/31495506495500+0.81%27,900--3.66%--
10/30501502496496-1%58,000--4.62%--
10/29501508499501-0.6%33,300--4.02%--
10/26506506501504-0.59%31,200--3.63%--
10/25510510506507-0.39%10,900--3.24%--
10/24509512507509-0.2%50,400--3.05%--
10/23518520508510-1.16%11,800--2.86%--
10/225125175075160%12,500--1.9%--
10/19518519514516-0.77%10,500--1.9%--
10/185205205105200%12,900--0.95%--
10/17517524512520+1.76%9,600--0.95%--
10/165095155095110%9,500--2.67%--
10/15507523505511+0.59%9,700--2.67%--
10/12511512506508-0.59%10,200--3.42%--
10/115105195095110%10,500--3.04%--
10/10521521510511-2.48%10,400--3.04%--
10/09531540519524-1.32%11,800--0.76%--
10/05542542526531-2.03%15,800-+0.57%--
10/04541547536542+0.18%5,400-+2.65%--
10/03551551537541-1.81%15,000-+2.46%--
10/02532553532551+3.38%23,200-+4.36%--
10/01530542524533-0.74%29,200-+1.14%--
09/28531549511537+1.32%39,000-+1.7%--
09/27532535527530-1.12%6,600-+0.38%--
09/26520536520536+0.19%8,800-+1.52%--
09/25531535521535+1.52%13,300-+1.13%--
09/24526528525527+0.38%8,600--0.38%--
09/21530532525525-0.38%11,600--0.94%--
09/20531532527527-0.75%5,000--0.75%--
09/19532532527531+0.95%7,700-0%--
09/18520535520526+1.54%16,300--1.13%--
09/14517527516518+0.19%27,800--2.63%--
09/13514517513517+0.58%6,900--3%--
09/12510514510514-0.19%9,100--3.93%--
09/11515516512515+0.59%3,600--3.74%--
09/10522522510512-0.97%11,700--4.48%--
09/07516522516517-1.71%16,700--3.72%--
09/065195265195260%6,000--2.23%--
09/05524527518526-1.5%9,200--2.41%--
09/04536538530534+0.38%12,800--1.11%--
09/03526539525532+1.33%11,600--1.85%--
08/31520530520525+1.55%15,800--3.49%--
08/30537538510517-3.9%17,600--5.14%--
08/29541541535538-0.55%9,000--1.47%--
08/28547547538541-0.37%9,500--0.92%--
08/275575575435430%16,700--0.55%--
08/24534545534543+0.18%9,700--0.37%--
08/23539546536542-0.18%12,300--0.55%--
08/22541543540543-0.55%6,300--0.55%--
08/21544548544546+0.37%7,000--0.18%--
08/20544546543544-0.18%5,600--0.55%--
08/17544546540545+0.18%7,900--0.55%--