株価チャート

2012/08/23～2013/01/22

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
01/22151152151152+0.66%14,50039億7936万+4.11%17.590.36
01/211501521501510%7,90039億5318万+3.42%17.470.36
01/18152152150151-0.66%19,90039億5318万+4.14%17.470.36
01/17151152145152+1.33%34,80039億7936万+4.83%17.590.36
01/16154155150150-1.32%24,10039億2700万+4.17%17.350.36
01/15152156152152+1.33%23,90039億7936万+5.56%17.590.36
01/11152152148150-0.66%35,50039億2700万+4.9%17.350.36
01/10150151149151+0.67%12,70039億5318万+5.59%17.470.36
01/091481501471500%21,60039億2700万+5.63%17.350.36
01/08147152147150+0.67%35,50039億2700万+6.38%17.350.36
01/071491501481490%37,50039億82万+5.67%17.240.35
01/04149150148149+2.05%23,70039億82万+6.43%17.240.35
2012
12/28147148144146-1.35%21,400-+4.29%--
12/27144149144148+2.78%18,400-+6.47%--
12/26142144140144+1.41%27,300-+3.6%--
12/25146146142142-2.74%33,600-+2.9%--
12/21140146140146+4.29%29,500-+5.8%--
12/20140142138140-0.71%24,300-+2.19%--
12/19141142139141+2.17%4,600-+2.92%--
12/18140142138138-0.72%12,000-+1.47%--
12/17137146137139+0.72%25,000-+2.21%--
12/14138138136138-0.72%20,400-+1.47%--
12/13141141139139-1.42%5,100-+2.96%--
12/12139141139141+0.71%12,000-+4.44%--
12/11141141140140-1.41%3,200-+3.7%--
12/10142142139142+2.9%5,600-+5.19%--
12/07141142138138-2.82%41,100-+2.99%--
12/06142142140142-0.7%12,300-+5.97%--
12/05144144139143+5.93%28,800-+6.72%--
12/04139139135135-2.88%12,200-+1.5%--
12/03136143134139+2.96%16,500-+4.51%--
11/301351361351350%15,400-+1.5%--
11/291351361351350%7,400-+1.5%--
11/281341351341350%2,500-+1.5%--
11/27135136133135+0.75%1,900-+1.5%--
11/26137138133134-0.74%10,800-+0.75%--
11/221361361351350%12,800-+1.5%--
11/21133135130135+2.27%12,500-+1.5%--
11/201341341291320%7,200--0.75%--
11/191331341321320%6,000--0.75%--
11/16130132129132+1.54%3,600--0.75%--
11/151311311281300%11,700--2.26%--
11/141301301291300%1,800--2.26%--
11/131321321291300%9,600--2.26%--
11/12130132129130-2.26%11,900--2.26%--
11/09133134132133-0.75%15,600-0%--
11/081351381341340%16,400-+0.75%--
11/07133134132134+1.52%14,500-+0.75%--
11/06133134132132-0.75%2,200--0.75%--
11/05131133130133-1.48%22,800-0%--
11/02134135133135+1.5%44,200-+1.5%--
11/01132133131133+2.31%3,900-0%--
10/31130131130130-0.76%4,200--2.26%--
10/30131131129131-0.76%14,200--1.5%--
10/29130134126132-2.22%33,600--0.75%--
10/261361381341350%5,800-+1.5%--
10/25139144134135+0.75%36,400-+1.5%--
10/24133134131134-0.74%10,000-+0.75%--
10/23134137131135+1.5%9,400-+1.5%--
10/221331341301330%8,100-0%--
10/191331341321330%2,600-0%--
10/18132134132133+0.76%6,400-0%--
10/17133133128132-0.75%14,300--0.75%--
10/16132133129133+0.76%11,200-0%--
10/15132132131132-0.75%7,300--0.75%--
10/12133133132133-0.75%5,200-0%--
10/11133134132134-0.74%2,300-+0.75%--
10/101331351331350%2,600-+1.5%--
10/09132135132135+1.5%7,200-+1.5%--
10/05133134130133+0.76%11,400-0%--
10/04133134130132-0.75%20,200--0.75%--
10/03141148131133-4.32%90,500--0.75%--
10/02132180129139+6.92%285,900-+3.73%--
10/011301321291300%5,400--2.99%--
09/28130130129130+0.78%3,700--2.99%--
09/27131131129129-2.27%2,700--4.44%--
09/261311321311320%3,100--2.22%--
09/25137137128132-4.35%26,400--2.94%--
09/24136138135138+1.47%5,900-+1.47%--
09/21136136136136+2.26%1,500-0%--
09/20134135133133-0.75%7,300--2.92%--
09/191331341291340%21,800--2.19%--
09/18134135130134+0.75%9,400--2.19%--
09/141311381311330%12,700--2.92%--
09/13131133131133+1.53%5,000--3.62%--
09/12130131129131+0.77%2,900--5.07%--
09/11132132130130-1.52%600--5.8%--
09/101301321301320%4,400--5.04%--
09/07134134128132+0.76%1,200--5.04%--
09/06134134128131+0.77%4,000--5.76%--
09/05134135130130-4.41%9,700--7.14%--
09/04138138136136-1.45%8,100--2.86%--
09/031351381351380%6,700--1.43%--
08/31135138135138+1.47%6,000--1.43%--
08/30137137136136-1.45%4,200--2.86%--
08/291371381351380%3,000--1.43%--
08/28137138137138-0.72%2,600--1.43%--
08/27141141138139-1.42%4,700--0.71%--
08/24144144139141-1.4%15,100-+0.71%--
08/23142143139143-0.69%8,000-+2.14%--