株価チャート

2012/09/04～2013/02/01

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
02/01306309304307+0.33%10,70081億5991万+4.42%64.671.08
01/31309309305306+0.66%12,00081億3333万+4.44%64.461.07
01/30305306302304+0.66%9,60080億8017万+4.11%64.041.06
01/29300304300302+0.67%9,30080億2701万+3.78%63.621.06
01/283063063003000%15,50079億7385万+3.45%63.21.05
01/25300301297300+1.35%12,60079億7385万+3.45%63.21.05
01/24298298296296-1.33%7,70078億6753万+2.42%62.361.04
01/23297300297300+1.69%7,30079億7385万+4.17%63.21.05
01/22300302295295-1.34%17,70078億4096万+2.79%62.151.03
01/213003012972990%16,40079億4727万+4.18%62.991.05
01/18297299296299+1.7%8,60079億4727万+4.55%62.991.05
01/17298299291294-1.34%17,90078億1438万+3.16%61.941.03
01/16295298293298+0.68%19,90079億2069万+4.93%62.781.04
01/15295297293296+1.02%12,20078億6753万+4.59%62.361.04
01/11289295289293+0.69%14,80077億8780万+3.53%61.731.03
01/10289292288291+0.34%8,10077億3464万+3.19%61.31.02
01/092892922892900%8,00077億806万+2.84%61.091.02
01/08288293288290+0.69%10,30077億806万+3.2%61.091.02
01/07288292288288+0.35%13,90076億5490万+2.49%60.671.01
01/04286288284287+0.7%16,40076億2832万+2.14%60.461
2012
12/28283287283285-0.35%10,100-+1.79%--
12/27285287282286+0.7%14,600-+2.14%--
12/26285286283284-0.35%12,800-+1.43%--
12/25284285282285+0.71%15,000-+2.15%--
12/21281283280283+0.71%17,100-+1.43%--
12/20282283281281-0.35%9,600-+0.72%--
12/19280282279282+0.36%14,500-+1.44%--
12/18280282280281+1.08%6,300-+1.08%--
12/17280282278278-1.07%15,800-+0.36%--
12/14281282278281+1.08%21,700-+1.44%--
12/132802812772780%7,700-+0.72%--
12/12278279276278+0.36%5,600-+0.72%--
12/11282282275277-1.07%19,000-+0.36%--
12/10278280277280+0.72%10,800-+1.82%--
12/07278278277278-0.71%6,100-+1.09%--
12/06278280278280+0.72%11,200-+1.82%--
12/05275278275278+1.09%7,600-+1.09%--
12/04277277275275-0.72%6,400-+0.36%--
12/032752772752770%10,400-+1.09%--
11/30280281277277-1.07%6,300-+1.09%--
11/29281282280280-0.71%9,800-+2.19%--
11/282772822772820%5,600-+3.3%--
11/27280282279282+1.08%12,000-+3.3%--
11/26280281278279-0.36%15,900-+2.57%--
11/22278280276280+0.72%26,500-+2.94%--
11/21277279276278+0.36%13,600-+2.21%--
11/20278278277277+0.73%33,900-+2.21%--
11/19276277275275-0.36%6,200-+1.48%--
11/16274276274276+1.1%10,100-+1.85%--
11/15272273271273+0.74%8,500-+1.11%--
11/14268272268271+1.12%10,600-+0.37%--
11/13269270268268-0.37%8,600--0.74%--
11/12270271269269+0.37%12,300--0.37%--
11/09269271268268-0.37%9,100--0.74%--
11/08270271269269-1.1%6,000--0.37%--
11/07271272270272+0.74%4,700-+0.74%--
11/06269273269270-0.74%8,000-0%--
11/05273273270272-0.37%4,100-+0.37%--
11/022712732712730%6,100-+0.74%--
11/01273273271273+0.74%2,200-+0.74%--
10/312692722692710%9,300-0%--
10/302702722692710%4,800-0%--
10/29273274269271-0.37%7,900-0%--
10/26272273270272+0.37%8,300-+0.37%--
10/252722722692710%6,400-0%--
10/24269271269271+1.12%4,800--0.37%--
10/23270271267268-0.74%4,500--1.47%--
10/22273273270270-1.1%6,600--0.74%--
10/19270273270273+0.37%6,000-0%--
10/18271272270272+0.74%7,400--0.37%--
10/17270271268270+0.37%6,100--1.1%--
10/162702702682690%2,900--1.47%--
10/15270270268269+1.13%1,700--1.47%--
10/12267271265266-0.75%7,500--2.56%--
10/11266271266268+1.13%4,500--1.83%--
10/10270270265265-1.85%12,300--2.93%--
10/09272272270270-0.37%5,000--1.46%--
10/05269271269271+0.37%5,600--1.09%--
10/04271273269270-0.74%7,500--1.46%--
10/032732732702720%6,300--0.73%--
10/02275275272272-0.73%6,300--1.09%--
10/01270275270274+0.74%13,400--0.36%--
09/28273274271272-0.37%13,200--1.09%--
09/27269274269273+0.37%15,800--0.73%--
09/26271274270272-2.51%58,700--1.45%--
09/25277279275279+1.09%55,700-+1.09%--
09/242762772752760%24,800-+0.36%--
09/21273276273276-0.72%23,500-+0.36%--
09/20279279276278-0.36%13,200-+1.09%--
09/19277279277279+0.72%8,600-+1.45%--
09/18277279276277-0.36%20,700-+0.73%--
09/14278278276278+0.36%20,900-+1.09%--
09/13273277273277+0.73%9,700-+0.73%--
09/12274275272275+0.73%8,500-0%--
09/11271273270273+1.11%6,500--0.73%--
09/102702732702700%11,200--1.82%--
09/072712722702700%20,000--1.82%--
09/06275275270270-1.46%8,400--1.82%--
09/05271274270274+1.11%10,000--0.36%--
09/04274274269271-0.73%14,200--1.09%--