株価チャート

2012/08/09～2013/01/07

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
01/072,2442,2792,2012,224-0.76%5,100446億5898万+4.56%20.420.58
01/042,2132,2642,2132,241+1.27%10,100450億35万+5.86%20.580.58
2012
12/282,2332,2482,1812,213+0.5%12,900-+5.13%--
12/272,3002,3152,2022,202-3.42%5,000-+5.21%--
12/262,2762,3192,2762,280-1.98%4,300-+9.51%--
12/252,3222,3262,2722,326+2.38%6,600-+12.53%--
12/212,3492,3502,2092,272-3.03%5,600-+10.94%--
12/202,2292,3802,2222,343+5.11%29,200-+15.36%--
12/192,1782,2402,1782,229+1.32%11,200-+10.9%--
12/182,2622,2692,1742,200-2.74%9,700-+10.39%--
12/172,2432,2752,1902,262+0.85%9,200-+14.36%--
12/142,2122,2492,1622,243+6.2%37,900-+14.44%--
12/132,1152,1252,0902,112-0.14%10,000-+8.64%--
12/122,0792,1212,0752,115+2.22%13,600-+9.42%--
12/112,0392,0782,0302,069+1.47%5,600-+7.59%--
12/102,0072,0392,0052,039+1.54%3,600-+6.53%--
12/072,0002,0132,0002,008+0.4%2,400-+5.35%--
12/061,9902,0001,9702,000+0.6%5,000-+5.32%--
12/051,9451,9881,9251,988+0.15%6,300-+5.07%--
12/041,9731,9851,9601,985+0.61%2,700-+5.19%--
12/031,9731,9791,9601,973-0.05%3,400-+4.84%--
11/301,9871,9881,9721,974+0.2%6,600-+5.17%--
11/291,9701,9901,9701,9700%8,200-+5.18%--
11/281,9821,9821,9501,970+1.13%8,900-+5.46%--
11/271,9541,9581,9391,948-0.36%11,900-+4.51%--
11/261,9341,9851,9341,955+0.62%8,900-+5.11%--
11/221,9431,9501,9331,943+0.78%7,800-+4.57%--
11/211,9451,9451,9191,928+1.1%7,200-+3.94%--
11/201,9401,9461,9071,907-0.16%5,900-+3.03%--
11/191,9191,9401,9001,910+2.41%7,700-+3.3%--
11/161,8261,8651,8261,865+0.81%5,600-+1.03%--
11/151,8101,8501,8101,850+2.21%2,300-+0.27%--
11/141,8111,8111,7901,810+0.28%17,700--1.95%--
11/131,8101,8111,7831,805-0.22%8,100--2.38%--
11/121,8201,8201,8081,809-0.39%15,000--2.27%--
11/091,8351,8751,8151,816-1.57%10,100--2.16%--
11/081,8411,8541,8411,845-0.54%8,100--0.75%--
11/071,8651,8751,8491,855+0.76%6,600--0.32%--
11/061,8501,8521,8411,841-0.7%2,000--1.23%--
11/051,8491,8541,8451,854+0.54%9,100--0.7%--
11/021,8701,8701,8311,844+0.77%7,500--1.34%--
11/011,8311,8501,8301,830-0.05%5,300--2.24%--
10/311,8501,8721,8311,831-1.4%7,400--2.4%--
10/301,8701,8701,8471,857-0.27%14,500--1.22%--
10/291,8761,8821,8581,862+0.92%9,800--1.12%--
10/261,8521,8601,8371,845-1.49%8,300--2.12%--
10/251,8401,8731,8401,873+0.75%3,700--0.9%--
10/241,8501,8591,8391,859+0.05%5,600--1.9%--
10/231,8611,8611,8501,858-0.05%2,700--2.21%--
10/221,8541,8781,8431,859-1.22%1,700--2.41%--
10/191,8501,8991,8501,882+0.7%6,200--1.41%--
10/181,8831,8841,8571,869+1.41%9,400--2.25%--
10/171,8441,8551,8401,843-0.05%11,100--3.71%--
10/161,8341,8591,8331,844+0.55%10,600--3.81%--
10/151,8461,8651,8281,834-0.86%12,800--4.48%--
10/121,8791,8841,8501,850-1.54%16,400--3.8%--
10/111,8801,8901,8791,879-0.11%6,600--2.44%--
10/101,8501,8931,8501,881+0.75%8,000--2.44%--
10/091,9121,9131,8601,867-2.71%34,500--3.36%--
10/051,9191,9341,9011,919+1%12,700--0.93%--
10/041,9011,9061,8991,9000%8,000--2.11%--
10/031,9051,9151,9001,900-0.73%9,800--2.36%--
10/021,9341,9341,9141,914-0.98%7,800--2.05%--
10/011,9281,9701,9121,933+1.63%13,600--1.53%--
09/281,9101,9181,9001,902+0.11%10,400--3.55%--
09/271,9381,9401,9001,900-2.06%15,100--4.04%--
09/261,9322,0121,9171,940+0.41%12,500--2.41%--
09/251,9151,9321,9151,932+0.63%14,900--3.01%--
09/241,9301,9311,9101,920-0.57%5,700--3.76%--
09/211,9501,9501,9261,931-1.23%8,900--3.45%--
09/201,9551,9801,9291,955-2.25%7,500--2.49%--
09/192,0002,0132,0002,000+0.15%3,000--0.45%--
09/181,9822,0101,9821,997+0.81%3,800--0.65%--
09/141,9802,0041,9751,981+1.07%14,700--1.44%--
09/131,9781,9781,9491,960+0.77%5,300--2.49%--
09/121,9291,9501,9151,945+0.83%4,700--3.14%--
09/111,9031,9431,9001,929+1.05%8,400--3.84%--
09/101,9141,9211,9001,909-0.57%4,300--4.74%--
09/071,9201,9381,9001,920+0.58%6,300--4.1%--
09/061,9101,9301,9001,909-0.68%5,800--4.55%--
09/051,9161,9571,9121,922-0.57%2,400--3.76%--
09/041,9461,9581,9221,933-2.37%9,600--3.06%--
09/032,0502,0501,9801,980-1%6,000--0.5%--
08/312,0132,0372,0002,000-0.55%8,100-+0.81%--
08/302,0002,0241,9812,011-0.2%3,500-+1.77%--
08/292,1002,1002,0112,015-5%10,900-+2.39%--
08/282,1502,1502,0992,121+0.14%11,300-+8.27%--
08/272,1562,1562,1062,118-2.49%7,300-+8.84%--
08/242,1102,1872,1002,172+2.89%5,300-+12.31%--
08/232,0882,1532,0802,111+1.25%9,700-+10.01%--
08/222,0492,0852,0332,085+1.76%9,500-+9.33%--
08/212,0492,0552,0402,049+1.74%13,500-+8.01%--
08/202,0352,0362,0092,014-1.37%13,300-+6.67%--
08/172,0672,0672,0162,042-0.44%4,200-+8.56%--
08/162,0502,0542,0422,051+0.29%10,900-+9.5%--
08/152,0362,0462,0152,045+0.89%9,100-+9.65%--
08/142,0272,0271,9832,027+1.6%6,900-+9.15%--
08/131,9801,9951,9701,995+0.76%1,700-+7.84%--
08/101,9471,9801,9461,980+3.29%12,200-+7.32%--
08/091,9311,9311,9051,917+1.16%5,300-+4.13%--