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
02/14465471457461-1.07%1,606,000525億5732万+14.68%9.410.98
02/13440472440466+4.72%2,292,000531億2735万+16.79%9.510.99
02/12462464435445-1.77%2,538,000507億3320万+12.66%9.080.95
02/08457461449453-0.88%1,031,000516億4526万+15.27%9.240.96
02/07450463449457+2.01%1,592,000521億129万+16.88%9.320.97
02/06435452431448+5.91%2,046,000510億7523万+15.76%9.140.95
02/05427433421423-2.76%1,041,000482億2504万+10.16%8.630.9
02/04415437413435+6.88%1,916,000495億9313万+14.17%8.870.93
02/01406409402407+1.24%1,312,000464億93万+7.67%8.30.87
01/31390406390402+3.34%2,011,000458億3089万+7.2%8.20.85
01/30371392371389+5.14%1,236,000443億4880万+4.01%7.940.83
01/29361373361370+1.65%634,000421億8266万-0.54%7.550.79
01/28374376363364-2.15%687,000414億9862万-2.15%7.430.77
01/25364372360372+4.49%940,000424億1068万+0.27%7.590.79
01/24360366351356-1.93%968,000405億8656万-4.04%7.260.76
01/23368372361363-2.16%633,000413億8461万-1.89%7.410.77
01/22377378367371-2.11%729,000422億9667万+0.54%7.570.79
01/21383383372379-1.3%847,000432億873万+2.99%7.730.81
01/18378384376384+3.78%689,000437億7876万+4.63%7.830.82
01/17377382365370-2.37%932,000421億8266万+1.37%7.550.79
01/16389389374379-2.57%732,000432億873万+4.12%7.730.81
01/15397398388389-0.77%561,000443億4880万+7.46%7.940.83
01/11399401384392+0.26%1,006,000446億9082万+8.59%80.83
01/10395398391391+2.09%1,020,000445億7681万+8.91%7.980.83
01/09369390367383+2.13%944,000436億6476万+7.28%7.810.81
01/08381385372375-1.57%1,085,000427億5270万+5.63%7.650.8
01/07398399377381-4.27%1,299,000434億3674万+7.63%7.770.81
01/04398399391398+2.31%1,123,000453億7486万+13.07%8.120.85
2012
12/28388403385389+4.01%1,714,000-+11.14%--
12/27360386357374+3.89%1,715,000-+7.47%--
12/26355361352360+2.56%591,000-+4.05%--
12/25363365350351-0.28%799,000-+2.03%--
12/21356357349352+0.28%903,000-+2.62%--
12/20356358348351-3.31%1,109,000-+2.93%--
12/19355363354363+2.83%953,000-+7.08%--
12/18353357351353-0.56%774,000-+5.37%--
12/17357360353355+1.14%560,000-+6.61%--
12/14342355342351-1.96%1,192,000-+6.04%--
12/13350359349358+3.47%991,000-+8.16%--
12/12341348341346+2.37%921,000-+4.53%--
12/11340343337338-1.46%507,000-+2.11%--
12/10344346338343-0.29%694,000-+3.63%--
12/07340348338344+1.47%594,000-+3.93%--
12/06345348338339-0.29%923,000-+2.42%--
12/053353453343400%564,000-+2.72%--
12/04346346338340-2.58%600,000-+3.03%--
12/03353353345349-0.57%602,000-+6.08%--
11/30351354343351+1.15%692,000-+7.34%--
11/29341353340347+3.27%980,000-+6.44%--
11/28338342332336-1.18%1,107,000-+3.38%--
11/27337344323340-0.87%1,852,000-+4.62%--
11/26349358341343+0.29%1,694,000-+5.86%--
11/22340342337342+2.7%942,000-+5.88%--
11/21329338326333+2.46%1,489,000-+3.42%--
11/20328328319325+1.25%1,106,000-+1.25%--
11/19318324318321+2.23%931,000-0%--
11/16304315302314+3.29%1,404,000--1.88%--
11/15294304293304+5.19%1,547,000--4.7%--
11/14281292281289+2.12%1,389,000--9.12%--
11/13291293278283-3.08%2,064,000--11.01%--
11/12302304288292-6.11%2,514,000--8.46%--
11/09353355299311-12.39%3,251,000--2.51%--
11/08337365335355+3.2%1,433,000-+11.64%--
11/07349350339344-0.29%883,000-+8.86%--
11/06350351344345-1.99%684,000-+9.87%--
11/05346354346352+1.15%725,000-+12.82%--
11/02345352341348+1.16%926,000-+11.9%--
11/01335345333344+2.99%1,466,000-+11.33%--
10/31314338314334+7.74%1,669,000-+8.09%--
10/30308319305310+0.65%1,083,000-+0.32%--
10/29314316306308-1.28%690,000--0.65%--
10/26323323311312-2.8%844,000-0%--
10/25320322315321+0.94%664,000-+2.56%--
10/24318324315318-2.15%709,000-+0.95%--
10/23331332321325-0.61%870,000-+2.85%--
10/22318329318327-0.3%747,000-+3.15%--
10/19317329317328+3.14%1,560,000-+3.14%--
10/18309318309318+2.91%699,000-0%--
10/17314315306309-1.59%971,000--2.83%--
10/16310314306314+2.61%1,181,000--1.57%--
10/15289307285306+7.37%1,256,000--4.08%--
10/12281288278285+1.79%636,000--10.66%--
10/11278286278280-1.41%426,000--12.5%--
10/10287287280284-3.73%795,000--11.53%--
10/09293298293295+1.03%630,000--8.39%--
10/05300302291292-2.99%1,340,000--9.6%--
10/04291305290301+3.79%1,209,000--7.1%--
10/03298301290290-3.33%1,095,000--10.77%--
10/02308312299300-1.64%673,000--7.98%--
10/01309310300305-2.24%891,000--7.01%--
09/28321322308312-2.19%942,000--5.17%--
09/27318322314319-0.93%1,124,000--3.63%--
09/26327331321322-5.01%770,000--3.01%--
09/253333473313390%835,000-+1.8%--
09/24346346336339-2.87%821,000-+1.5%--
09/21349353348349-0.85%645,000-+4.18%--
09/20355363350352-1.95%1,303,000-+5.07%--
09/19359361350359+0.56%1,041,000-+7.16%--
09/18356364353357+1.13%1,493,000-+6.89%--
09/14348356345353+3.82%1,478,000-+5.69%--