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
02/01330335328335+3.08%45,50067億1038万+4.69%7.050.29
01/313273303253250%83,50065億1007万+2.2%6.840.29
01/30324335323325+1.25%167,90065億1007万+2.52%6.840.29
01/293213233193210%72,60064億2995万+1.58%6.750.28
01/28321322321321-0.93%32,70064億2995万+1.9%6.750.28
01/25323324316324+1.89%91,60064億9004万+3.18%6.820.28
01/24323324315318-2.15%75,40063億6985万+1.6%6.690.28
01/233263273233250%85,00065億1007万+3.83%6.840.29
01/22328328323325+0.62%47,80065億1007万+4.5%6.840.29
01/21322327320323+1.57%39,10064億7001万+4.19%6.790.28
01/18321322318318-0.93%46,40063億6985万+2.58%6.690.28
01/17320328318321-1.53%78,10064億2995万+3.88%6.750.28
01/16332336321326-0.31%170,40065億3010万+5.84%6.860.29
01/15341341326327-3.82%225,20065億5013万+6.51%6.880.29
01/11341343336340-2.58%232,80068億1054万+11.11%7.150.3
01/10403415331349-7.92%876,50069億9081万+14.8%7.340.31
01/09306379299379+26.76%496,80075億9174万+25.5%7.970.33
01/083003022992990%8,60059億8926万0%6.290.26
01/073003012992990%12,00059億8926万0%6.290.26
01/04300302299299+0.34%15,60059億8926万0%6.290.26
2012
12/283003002982980%4,500--0.33%--
12/272982992972980%13,900--0.33%--
12/26299299296298-0.67%15,400--0.33%--
12/25299300296300+0.33%13,000-+0.33%--
12/21299300298299-0.33%7,000-+0.34%--
12/202993002983000%6,200-+1.01%--
12/19300302299300+0.33%3,700-+1.35%--
12/18297301297299+0.67%14,600-+1.01%--
12/172972982972970%3,000-+0.68%--
12/14300301297297-0.67%22,400-+1.02%--
12/13303303299299+0.34%4,100-+2.05%--
12/122982992982980%3,400-+1.71%--
12/11300300298298-0.67%4,600-+2.05%--
12/103013022993000%37,700-+3.09%--
12/073003022993000%17,100-+3.09%--
12/063003022983000%7,600-+3.09%--
12/052963002963000%4,400-+3.45%--
12/04300300298300+0.33%6,100-+3.81%--
12/03300300297299+0.34%6,900-+3.46%--
11/30302302296298-0.33%7,500-+3.11%--
11/292993012992990%7,900-+3.46%--
11/283003002992990%3,500-+3.82%--
11/27297300296299+1.01%8,200-+3.82%--
11/26300302296296-1.33%19,600-+2.78%--
11/22299300299300+0.67%7,100-+4.17%--
11/21296299296298+0.68%5,700-+3.47%--
11/20295298295296+1.02%6,500-+2.42%--
11/19288296285293+2.09%11,700-+1.38%--
11/16277287277287+2.87%11,900--0.69%--
11/15278280278279+0.36%2,600--3.46%--
11/14279281278278-0.36%2,700--4.14%--
11/13283283276279-1.06%6,700--4.12%--
11/12273284273282+2.92%11,000--3.09%--
11/09279279272274-1.79%19,000--6.16%--
11/08282284279279-1.06%6,500--4.78%--
11/072832842822820%2,700--4.08%--
11/06284284282282-1.05%2,800--4.08%--
11/05290291285285-2.06%7,000--3.39%--
11/02292296290291-0.68%3,700--1.36%--
11/01288293287293+3.17%5,400--0.68%--
10/31277287277284+4.41%22,500--4.05%--
10/30293293271272-7.17%83,100--8.11%--
10/29295295290293-0.68%8,000--1.35%--
10/26299299293295-1.34%6,100--0.67%--
10/25296300296299+1.01%14,300-+0.67%--
10/242933002922960%19,000--0.34%--
10/23299301296296-0.67%17,600--0.34%--
10/22299300297298-0.67%6,600-0%--
10/193003002993000%2,600-+0.67%--
10/18303303299300-0.33%49,200-+1.01%--
10/17297301297301+1.35%36,900-+1.35%--
10/162962982962970%1,100-+0.34%--
10/15298298297297+0.34%900-+0.68%--
10/12298298296296-0.67%1,200-+0.34%--
10/11297298295298+0.34%4,900-+1.36%--
10/10294298292297+0.34%2,600-+1.37%--
10/09305305296296-0.67%5,100-+1.02%--
10/05300300297298+0.68%2,100-+1.71%--
10/043023022962960%5,000-+1.02%--
10/03295300293296-0.67%3,300-+1.02%--
10/02299300295298+0.68%3,700-+1.71%--
10/012962962922960%1,800-+1.02%--
09/28300300296296-1%2,000-+1.02%--
09/27299299298299+1.01%1,500-+2.05%--
09/26299300295296-1.33%5,000-+1.02%--
09/253003022883000%42,000-+2.39%--
09/24298305298300+1.35%5,400-+2.39%--
09/21293298293296+1.02%2,000-+1.02%--
09/20298300293293-1.35%2,800-0%--
09/19303305297297-0.67%13,500-+1.37%--
09/18303303297299-1.64%3,400-+2.05%--
09/14298304295304+2.36%16,600-+4.11%--
09/13296297294297+2.41%2,600-+1.71%--
09/12287297287290+1.05%14,600--0.34%--
09/11287287286287+1.06%2,000--1.71%--
09/10281288281284+1.07%1,500--2.41%--
09/07283291281281+0.72%2,100--3.44%--
09/062792802782790%2,500--4.12%--
09/05281284279279-1.06%4,200--4.12%--
09/04288290281282-1.74%5,500--3.42%--