株価チャート

2012/09/11～2013/02/08

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
02/08557560545547-2.15%23,173,0009569億1018万+11.63%13.121.05
02/07558563554559+0.18%20,474,0009779億273万+14.55%13.411.07
02/06565566556558+2.39%17,153,0009761億5335万+15.29%13.391.07
02/05550561545545-2.85%26,281,0009534億1143万+13.31%13.081.05
02/04545565541561+4.08%25,291,0009814億149万+17.36%13.461.08
02/01544548532539+1.51%35,819,0009429億1515万+13.95%12.931.03
01/31508533504531+4.73%33,091,0009289億2012万+13.22%12.741.02
01/30499507494507+2.22%24,183,0008869億3503万+8.8%12.160.97
01/29487502486496+1.85%22,940,0008676億9187万+7.36%11.90.95
01/28483496475487+2.1%41,137,0008519億4746万+6.1%11.690.93
01/25469481468477+4.15%28,850,0008344億5367万+4.61%11.450.92
01/24435461435458+5.05%20,386,0008012億1547万+1.1%10.990.88
01/23446449435436-4.18%14,714,0007627億2914万-3.11%10.460.84
01/22453471449455+0.89%22,111,0007959億6734万+1.56%10.920.87
01/21457457448451-1.53%10,423,0007889億6982万+1.35%10.820.87
01/18468468454458+2.23%17,761,0008012億1547万+3.39%10.990.88
01/17455458434448-0.44%21,508,0007837億2168万+1.82%10.750.86
01/16463468448450-4.26%16,804,0007872億2044万+2.97%10.80.86
01/15470476466470+1.29%14,851,0008222億802万+8.29%11.280.9
01/11473475458464-0.22%18,296,0008117億1175万+7.91%11.130.89
01/10477478462465-0.43%16,699,0008134億6112万+9.15%11.160.89
01/09448474448467+1.74%24,050,0008169億5988万+10.66%11.210.9
01/08470473454459-4.18%20,657,0008029億6485万+9.81%11.010.88
01/07497497477479-3.23%15,602,0008379億5243万+15.7%11.490.92
01/04497497488495+4.21%18,460,0008659億4249万+20.73%11.880.95
2012
12/28474477464475+0.64%16,272,000-+17.28%--
12/27479482464472-0.63%29,255,000-+18%--
12/26471477470475+2.59%13,647,000-+20.25%--
12/25459465455463+4.51%13,998,000-+18.72%--
12/21452462437443-0.67%20,958,000-+15.06%--
12/20439454435446+0.68%23,295,000-+17.37%--
12/19442445435443+3.5%14,836,000-+18.13%--
12/18415431414428+3.88%18,144,000-+15.68%--
12/17414415406412+1.98%13,499,000-+12.88%--
12/14402409401404-0.74%18,710,000-+12.22%--
12/13399411397407+4.09%17,350,000-+14.01%--
12/12388392385391+2.62%11,263,000-+10.76%--
12/113803833773810%10,509,000-+8.86%--
12/10390390380381-2.31%7,278,000-+9.48%--
12/07386390383390+1.3%10,478,000-+12.72%--
12/06387390382385+0.79%11,807,000-+12.24%--
12/05372387370382+1.87%14,166,000-+12.02%--
12/04363377363375+1.9%12,753,000-+10.95%--
12/03368373366368+0.82%5,915,000-+9.52%--
11/30369372361365-0.27%7,724,000-+9.61%--
11/29365371364366+1.39%7,305,000-+10.57%--
11/28367369361361-2.96%9,054,000-+9.73%--
11/273693753683720%8,936,000-+13.76%--
11/26373377371372+1.92%12,147,000-+14.46%--
11/22356365354365+4.58%14,894,000-+13%--
11/21351353346349+1.16%10,035,000-+8.72%--
11/20350351341345-1.43%13,521,000-+8.15%--
11/19356360349350+0.57%11,258,000-+10.41%--
11/16335353333348+7.08%23,412,000-+10.83%--
11/15314325312325+4.5%12,998,000-+4.17%--
11/14305312304311+1.63%5,494,000-0%--
11/13306308301306+0.33%5,393,000--1.29%--
11/12306309305305-0.97%4,412,000--1.61%--
11/09308310305308-1.28%6,721,000--0.65%--
11/08313316310312-2.8%5,932,000-+0.65%--
11/07325325317321+0.63%11,030,000-+3.88%--
11/06326326317319-1.24%6,601,000-+3.57%--
11/05322327320323-2.12%8,604,000-+5.21%--
11/02325331323330+2.8%7,692,000-+7.84%--
11/01319323315321+0.94%9,214,000-+5.25%--
10/31316319313318+0.95%6,376,000-+4.61%--
10/303173213143150%9,024,000-+3.62%--
10/29311319311315+0.64%7,976,000-+3.96%--
10/26316317311313-1.26%6,091,000-+3.3%--
10/25309317309317+2.59%7,624,000-+4.62%--
10/24308314308309-1.59%7,853,000-+1.98%--
10/23319319310314-0.32%8,151,000-+3.63%--
10/22308317307315+0.32%6,704,000-+4.3%--
10/19310315310314+0.64%5,936,000-+3.97%--
10/18306314304312+2.97%9,378,000-+3.65%--
10/17304305301303+1.34%9,191,000-+1%--
10/16293299293299+3.46%7,863,000--0.33%--
10/15292293286289-1.7%9,229,000--3.67%--
10/12290296290294+1.38%5,882,000--2%--
10/11290295288290-1.36%7,271,000--3.01%--
10/10294297293294-2%6,893,000--1.34%--
10/09304307299300-2.28%10,199,000-+0.67%--
10/05305310303307+1.32%10,056,000-+3.37%--
10/04298306297303+2.71%8,008,000-+2.02%--
10/03293298291295+0.34%6,349,000--0.34%--
10/02296301293294+0.34%6,072,000--0.68%--
10/01295298288293-1.35%6,996,000--1.01%--
09/28303303292297-1.66%9,356,000-0%--
09/27296303295302+1.68%9,142,000-+1.68%--
09/26303305294297-3.57%9,040,000-0%--
09/25302309302308+0.65%14,315,000-+3.36%--
09/24303308301306+0.33%6,058,000-+3.03%--
09/21307311305305-0.97%7,221,000-+2.35%--
09/20312318307308-2.53%10,094,000-+3.7%--
09/19314320310316+1.61%13,883,000-+6.4%--
09/18310316307311+0.97%11,098,000-+5.07%--
09/14303309301308+4.05%15,766,000-+4.41%--
09/13297298293296+0.34%7,983,000-+0.34%--
09/122932972932950%7,197,000-+0.34%--
09/11293297291295-1.01%5,415,000-+0.34%--