株価チャート

2012/07/19～2013/01/04

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
01/04456470456469-0.21%9,40069億4054万+3.3%6.610.39
2012
12/28466470466470+1.08%3,800-+3.75%--
12/27469469465465+0.22%4,500-+2.88%--
12/26460464447464+0.87%7,700-+3.11%--
12/25466466460460-0.43%18,000-+2.68%--
12/21460462455462+1.09%2,500-+3.36%--
12/204554574424570%7,700-+2.7%--
12/19464465450457-1.93%8,800-+2.93%--
12/18461466461466+1.97%1,100-+5.43%--
12/14456457456457+0.44%800-+3.63%--
12/134544554544550%700-+3.41%--
12/12458458453455-0.66%600-+3.88%--
12/11462465455458-0.87%7,900-+4.81%--
12/10458467456462+2.67%25,000-+5.96%--
12/07445450441450+0.45%8,500-+3.45%--
12/06448448448448+1.82%1,300-+3.23%--
12/05444445440440-0.9%2,000-+1.62%--
12/04441447441444-1.33%1,000-+2.54%--
12/03451451442450+0.67%1,700-+3.93%--
11/30449454442447-0.45%1,200-+3.47%--
11/29443449443449+0.22%400-+4.18%--
11/284484484454480%700-+4.19%--
11/27444448443448+1.36%5,300-+4.43%--
11/26436442436442+0.68%2,700-+3.27%--
11/22441441439439+0.92%5,600-+2.81%--
11/21430436430435+1.16%3,400-+1.87%--
11/20429430429430+0.47%8,800-+0.7%--
11/19424428424428+1.18%1,400-+0.23%--
11/16418423418423-0.47%1,200--1.17%--
11/15421425421425+0.71%500--0.7%--
11/14418422418422+0.96%300--1.63%--
11/13418418418418-0.24%200--2.56%--
11/12419419419419-1.87%200--2.33%--
11/08425427419427+0.23%1,200--0.7%--
11/06427427426426-0.7%1,100--0.93%--
11/054294294294290%100--0.46%--
11/02429429429429+0.23%100--0.46%--
11/01422428422428+0.47%800--0.93%--
10/29433433426426-1.39%1,600--1.39%--
10/26435435427432-0.23%3,300--0.23%--
10/25432434432433+0.46%4,900-0%--
10/24429431429431+0.23%700--0.69%--
10/234304304304300%600--0.92%--
10/22420430420430+1.65%1,100--0.92%--
10/19418423418423-0.7%1,700--2.76%--
10/18416426416426+0.47%1,300--2.07%--
10/17421424421424+2.66%400--2.75%--
10/16415418413413-1.67%3,800--5.28%--
10/15427435420420-4.55%5,000--3.89%--
10/12439440439440+2.09%200-+0.46%--
10/11440440423431-3.79%5,300--1.82%--
10/05449449448448+0.45%1,100-+1.82%--
10/04438446438446+2.29%5,100-+1.36%--
10/03436436436436-0.23%900--0.91%--
10/02425437418437+3.8%5,100--0.68%--
10/01422429421421-2.09%3,000--4.54%--
09/28423430423430-0.46%3,400--2.71%--
09/27428432428432-0.69%2,900--2.26%--
09/26435435435435-0.91%200--1.81%--
09/25431439431439-1.79%3,400--0.9%--
09/24455455436447+1.13%11,500-+1.13%--
09/21440442440442+0.68%200-0%--
09/20444444427439-1.13%2,500--0.45%--
09/19440444440444+0.91%800-+0.68%--
09/18439440430440+0.23%2,000-0%--
09/14438439426439+0.69%5,400-0%--
09/13436436436436-0.46%100--0.91%--
09/12439439431438-0.45%4,500--0.68%--
09/11432440432440+0.23%1,200--0.45%--
09/10435439435439+0.46%900--0.9%--
09/074374374354370%1,200--1.58%--
09/06437437437437-0.23%5,500--1.8%--
09/05440440438438-2.45%400--1.79%--
08/31441449441449-1.1%200-+0.45%--
08/29453454451454+0.44%4,200-+1.57%--
08/27452452452452+0.67%6,100-+1.12%--
08/24449449442449-0.88%5,000-+0.22%--
08/23447453447453+2.03%3,000-+1.12%--
08/224444444444440%700--0.89%--
08/214424444404440%3,000--1.11%--
08/204444444434440%1,200--1.11%--
08/17440444440444+0.91%800--1.11%--
08/164384404384400%500--2%--
08/15429440429440+2.33%1,300--2%--
08/144304304304300%200--4.23%--
08/134304304304300%100--4.44%--
08/10429430429430+0.47%500--4.66%--
08/09428428428428+0.47%1,000--5.31%--
08/084264264264260%500--5.96%--
08/07435435420426-6.58%5,200--6.17%--
08/03451456451456+0.88%300-+0.22%--
08/02452454452452-1.53%600--0.66%--
07/31450459450459-1.08%1,100-+0.66%--
07/27461464461464+0.22%1,300-+1.75%--
07/26458463458463-0.22%1,200-+1.76%--
07/25465465450464+0.22%16,300-+2.2%--
07/24460463458463+0.65%2,400-+2.21%--
07/23462462456460-0.43%4,200-+1.55%--
07/204624624624620%700-+2.21%--
07/19461464460462+1.09%2,000-+2.44%--