株価チャート

2012/09/20～2013/02/19

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
02/19688697688691+0.44%10,800122億3867万+0.58%13.940.9
02/18689690672688+1.18%13,400121億8554万+0.44%13.880.9
02/15691695673680-1.45%21,600120億4384万-0.44%13.720.89
02/14695701690690-0.29%22,400122億2096万+1.32%13.920.9
02/13693698691692-0.14%9,100122億5638万+1.91%13.960.9
02/12702710692693-0.43%22,000122億7409万+2.51%13.980.91
02/08700700693696-0.14%11,500123億2723万+3.26%14.040.91
02/076927026926970%28,500123億4494万+3.87%14.060.91
02/06704704694697+0.14%11,100123億4494万+4.19%14.060.91
02/05707707696696-0.57%10,300123億2723万+4.5%14.040.91
02/04707707697700-0.28%18,600123億9808万+5.58%14.120.91
02/016887076887020%13,200124億3350万+6.2%14.160.92
01/317067087007020%13,300124億3350万+6.53%14.160.92
01/30710710675702-0.85%20,200124億3350万+7.01%14.160.92
01/29701710701708+0.85%9,300125億3977万+8.42%14.280.93
01/28699709677702+0.43%22,800124億3350万+8.17%14.160.92
01/25703708687699+3.71%66,100123億8036万+8.37%14.10.91
01/24669677666674+0.45%20,000119億3757万+5.15%13.60.88
01/23668672667671+0.6%11,800118億8444万+5.17%13.540.88
01/22675679666667-1.04%34,900118億1359万+5.04%13.460.87
01/21675675666674+2.43%11,700119億3757万+6.48%13.60.88
01/18678678656658-1.5%16,800116億5419万+4.44%13.270.86
01/17668674658668+1.06%12,300118億3131万+6.37%13.480.87
01/16658665658661-0.9%10,600117億732万+5.76%13.330.86
01/15645670643667+3.41%35,500118億1359万+7.23%13.460.87
01/11648648639645+0.78%15,500114億2394万+4.37%13.010.84
01/10632648629640+1.59%19,300113億3538万+4.07%12.910.84
01/09628632628630+0.32%10,300111億5827万+2.94%12.710.82
01/08632632624628+0.32%10,800111億2284万+2.95%12.670.82
01/07639639625626-1.88%19,800110億8742万+3.13%12.630.82
01/04630644630638+1.59%25,100112億9996万+5.45%12.870.83
2012
12/28638640628628-0.95%4,600-+4.32%--
12/27630639630634+0.63%15,200-+5.67%--
12/26634638628630-0.47%11,300-+5.53%--
12/25614633606633-1.25%45,600-+6.57%--
12/21650652636641-0.62%38,800-+8.46%--
12/20630645629645+1.9%24,800-+9.88%--
12/19625633620633+2.26%23,800-+8.58%--
12/18610625610619+2.15%17,900-+6.91%--
12/17609610606606+0.83%15,200-+5.39%--
12/14605610599601+0.17%30,800-+5.07%--
12/13596606589600+0.33%16,100-+5.45%--
12/12603611596598-2.45%10,300-+5.47%--
12/11610616602613+0.49%10,300-+8.5%--
12/106156155856100%35,500-+8.54%--
12/07603618603610+0.99%52,700-+8.93%--
12/06591604591604+2.37%31,600-+8.44%--
12/05577590577590+1.9%12,200-+6.31%--
12/04573582572579+1.58%13,400-+4.7%--
12/03570573570570+0.18%3,900-+3.26%--
11/30563575563569+0.35%9,000-+3.27%--
11/295685765675670%8,000-+2.9%--
11/28568570567567-0.87%3,100-+3.09%--
11/27570574570572+0.35%11,000-+4.19%--
11/265695705635700%10,100-+4.01%--
11/22575576564570+0.88%34,100-+4.2%--
11/21562565560565+0.89%16,600-+3.48%--
11/20559560556560+0.36%11,200-+2.94%--
11/19555559555558+0.72%11,500-+2.76%--
11/16546555546554+1.65%16,200-+2.4%--
11/15533548533545+1.68%10,800-+0.93%--
11/14530538530536+0.75%4,400--0.56%--
11/13535538531532+0.38%6,900--1.12%--
11/12535540530530-0.75%8,200--1.49%--
11/095315405315340%8,200--0.74%--
11/08539541533534-0.93%6,400--0.93%--
11/07550550539539-0.37%6,200-0%--
11/06544546541541-0.92%3,500-+0.37%--
11/05542548542546-1.09%4,200-+1.3%--
11/02553555541552-0.18%13,900-+2.41%--
11/01554554540553+0.18%4,700-+2.79%--
10/31552554543552+1.85%9,600-+2.6%--
10/30547552542542-0.91%18,800-+0.56%--
10/29539548539547-0.36%8,100-+1.48%--
10/265545545405490%14,400-+1.86%--
10/25550550546549-0.18%28,100-+1.86%--
10/24546550546550+0.36%10,700-+2.04%--
10/23550551547548-0.18%7,900-+1.67%--
10/22540550539549+1.1%13,100-+2.04%--
10/19534543532543+1.88%9,000-+1.12%--
10/18531536531533+0.57%9,600--0.56%--
10/17527530523530+1.34%10,800--1.12%--
10/16520526520523+0.38%9,300--2.24%--
10/15518521518521+0.77%2,300--2.62%--
10/12517521516517-0.39%7,100--3.36%--
10/11518523518519-0.76%5,400--2.99%--
10/10522524519523-1.69%8,100--2.24%--
10/09535539532532-0.56%4,700--0.37%--
10/05535535528535-0.19%4,900-0%--
10/04540541536536-1.11%5,100-+0.19%--
10/035425435365420%9,500-+1.31%--
10/02536543536542-0.18%5,400-+1.31%--
10/01543543535543+0.37%9,500-+1.5%--
09/28543546541541-0.37%3,400-+1.12%--
09/27538545538543-0.37%6,300-+1.5%--
09/26535547535545-3.2%15,800-+1.68%--
09/25550563549563+1.62%36,100-+5.04%--
09/24547554547554+0.54%19,300-+3.55%--
09/21545551542551+0.92%15,600-+2.99%--
09/205475475425460%7,900-+2.25%--