株価チャート

2012/08/30～2013/01/29

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
01/291,7471,8221,7261,800+2.86%707,1002246億8779万+2.74%13.580.82
01/281,7501,7671,7361,750+0.57%343,4002184億4646万+0.11%13.20.8
01/251,7401,7471,7161,740+1.52%321,2002171億9820万-0.34%13.130.79
01/241,6681,7161,6631,714+2.94%357,9002139億5271万-1.55%12.930.78
01/231,6841,7071,6611,665-1.13%339,6002078億3620万-4.2%12.560.76
01/221,6801,7181,6681,684+0.42%312,4002102億791万-3.05%12.70.77
01/211,7071,7241,6751,677-1.58%567,4002093億3412万-3.34%12.650.76
01/181,7241,7301,6911,704+0.18%408,2002127億444万-1.67%12.860.78
01/171,7251,7491,6841,701-1.33%504,2002123億2996万-1.62%12.830.77
01/161,7541,7571,7141,724-2.49%260,0002152億97万-0.06%13.010.78
01/151,7751,8031,7591,768+0.51%305,5002206億9334万+2.73%13.340.8
01/111,7821,7901,7421,759-1.01%221,1002195億6990万+2.69%13.270.8
01/101,7991,8081,7701,777+0.79%280,9002218億1678万+4.28%13.410.81
01/091,7431,7771,7311,763+0.23%246,8002200億6921万+3.89%13.30.8
01/081,8061,8181,7501,759-2.55%325,4002195億6990万+4.21%13.270.8
01/071,8601,8781,8011,805-2.59%289,6002253億1192万+7.44%13.620.82
01/041,7951,8581,7951,853+4.63%461,8002313億360万+11.02%13.980.84
2012
12/281,7771,7771,7401,771-0.11%303,200-+6.82%--
12/271,8131,8301,7621,773-1.72%408,300-+7.52%--
12/261,7511,8091,7511,804+3.26%290,400-+9.93%--
12/251,7551,7741,7431,747+0.52%169,700-+7.11%--
12/211,7871,7961,7301,738-2.52%547,500-+7.09%--
12/201,7781,8031,7701,783+0.34%250,700-+10.33%--
12/191,7931,8351,7641,777+1.25%603,200-+10.51%--
12/181,7151,7631,7031,755+2.03%252,500-+9.82%--
12/171,7241,7261,7011,720+2.14%344,300-+8.18%--
12/141,6421,6901,6411,684+3.69%679,600-+6.25%--
12/131,6561,6561,6191,624-0.55%356,900-+2.65%--
12/121,6421,6501,6261,633-0.12%319,400-+3.22%--
12/111,6251,6501,6111,635+0.31%357,400-+3.35%--
12/101,6341,6411,6211,630+0.06%277,200-+3.03%--
12/071,6321,6441,6151,629+0.43%298,400-+3.04%--
12/061,6151,6361,6081,622+1.12%284,500-+2.66%--
12/051,6191,6231,5981,604-0.8%278,200-+1.78%--
12/041,5511,6281,5431,617+4.26%410,600-+2.93%--
12/031,5591,5701,5461,551-0.19%226,500--0.96%--
11/301,5791,5801,5451,554-1.83%280,200--0.7%--
11/291,5651,6401,5651,583+2%448,300-+1.28%--
11/281,5331,5601,5321,552+0.45%206,700--0.51%--
11/271,5221,5551,5151,545-0.45%229,800--1.02%--
11/261,5791,5861,5501,552-1.02%259,400--0.7%--
11/221,5751,5871,5541,568+1.49%210,900-+0.38%--
11/211,5751,5781,5361,545-1.02%209,400--1.09%--
11/201,5791,5821,5511,561-0.57%238,800-+0.06%--
11/191,5441,5791,5401,570+2.15%192,900-+0.9%--
11/161,5541,5541,5181,537-2.23%418,600--0.9%--
11/151,5631,5761,5381,572+0.19%221,100-+1.55%--
11/141,5361,5851,5271,569+2.21%164,500-+1.62%--
11/131,5471,5471,5111,535-1.29%243,600--0.32%--
11/121,5861,5871,5491,555-2.69%244,100-+1.11%--
11/091,5771,6101,5591,598-0.13%193,800-+4.04%--
11/081,5961,6081,5551,600-1.48%241,900-+4.51%--
11/071,6501,6501,6101,624-0.98%314,800-+6.49%--
11/061,6391,6481,6091,640+0.24%447,300-+8.11%--
11/051,5851,6441,5851,636+2.19%313,800-+8.42%--
11/021,5861,6351,5831,6010%463,800-+6.73%--
11/011,5491,6301,5381,601+4.5%664,600-+7.23%--
10/311,5051,5401,5031,532+3.72%378,600-+3.23%--
10/301,5041,5211,4761,477-1.27%413,800--0.2%--
10/291,5381,5601,4801,496-1.84%508,500-+1.29%--
10/261,5141,5291,5081,524+1.67%245,200-+3.53%--
10/251,5121,5241,4821,499-1.38%415,900-+2.25%--
10/241,5491,5531,5181,520-3.49%306,300-+3.97%--
10/231,5851,5891,5681,575-0.25%290,500-+8.17%--
10/221,5451,5901,5451,579+2.2%320,300-+9.2%--
10/191,5511,5601,5281,545-0.9%374,200-+7.59%--
10/181,4951,5651,4941,559+4.7%384,500-+9.25%--
10/171,4701,4931,4701,489+2.06%310,900-+5.01%--
10/161,4601,4741,4551,459-0.27%216,400-+3.33%--
10/151,4621,4691,4561,463+0.55%144,900-+3.98%--
10/121,4701,4921,4471,455-0.95%284,200-+3.78%--
10/111,4501,4801,4341,469+0.48%221,200-+5.08%--
10/101,4631,4801,4561,462-1.81%210,400-+4.88%--
10/091,5221,5321,4841,489-1.39%286,300-+7.12%--
10/051,4801,5141,4731,510+3.14%420,900-+9.03%--
10/041,4571,4791,4561,464+1.17%244,300-+6.09%--
10/031,4551,4811,4441,447+0.28%395,400-+5.01%--
10/021,4341,4561,4321,443+0.84%270,100-+4.72%--
10/011,4141,4321,4011,431+1.2%226,800-+3.92%--
09/281,4241,4351,4081,414-0.42%201,100-+2.69%--
09/271,4001,4241,3841,420+2.23%224,700-+3.05%--
09/261,3991,4061,3851,389-1.77%190,400-+0.8%--
09/251,3981,4191,3931,414+1.14%236,100-+2.54%--
09/241,3831,4021,3751,398+1.01%219,800-+1.3%--
09/211,3771,3941,3771,384+0.58%195,700-+0.22%--
09/201,3861,3951,3741,376-1.15%208,300--0.51%--
09/191,3721,4081,3701,392+1.53%396,100-+0.43%--
09/181,3501,3741,3321,371+2.7%436,900--1.3%--
09/141,3311,3491,3221,335+0.75%253,800--4.03%--
09/131,3221,3281,3141,325+0.23%188,100--5.02%--
09/121,3301,3501,3171,322-0.3%276,100--5.5%--
09/111,3271,3271,3101,326-1.12%164,400--5.49%--
09/101,3421,3511,3361,3410%183,100--4.69%--
09/071,3711,3741,3351,341-0.15%144,000--4.96%--
09/061,3561,3621,3391,343-0.59%253,900--4.89%--
09/051,3481,3621,3471,351-0.44%116,900--4.46%--
09/041,3611,3721,3471,357-0.95%207,900--4.1%--
09/031,3691,3941,3621,370+0.07%110,300--3.39%--
08/311,3751,3911,3691,369-0.87%114,500--3.52%--
08/301,4101,4101,3741,381-2.54%273,700--2.68%--