株価チャート

2012/10/01～2013/02/28

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
02/28216221214217+1.88%60,30032億5828万-2.25%6.841.07
02/272142162132130%30,90031億9822万-4.05%6.721.05
02/26216216211213-1.84%57,70031億9822万-4.48%6.721.05
02/25219219216217-0.91%37,80032億5828万-2.69%6.841.07
02/22221221212219-0.9%80,20032億8831万-2.23%6.911.08
02/21222222217221+0.45%50,70033億1834万-1.78%6.971.09
02/20219223216220+2.33%72,90033億332万-2.22%6.941.09
02/19209219209215+2.87%60,50032億2825万-4.87%6.781.06
02/18209212206209+2.45%45,70031億3816万-7.52%6.591.03
02/15217228201204-3.77%243,70030億6308万-10.92%6.431.01
02/14214214210212-0.93%67,60031億8320万-7.83%6.681.05
02/13223223212214-4.46%143,80032億1323万-7.36%6.751.06
02/12229231222224-1.75%140,30033億6338万-3.45%7.061.11
02/08231232227228-2.15%79,00034億2344万-2.15%7.191.13
02/07238239231233-1.69%97,50034億9852万0%7.351.15
02/062382392352370%75,00035億5858万+1.72%7.471.17
02/05241241235237-1.25%85,40035億5858万+1.72%7.471.17
02/04236246235240+3.9%539,80036億363万+3.45%7.571.19
02/01223231222231+4.05%131,00034億6849万0%7.281.14
01/312242252222220%35,90033億3335万-3.48%71.1
01/30225225221222-0.89%65,70033億3335万-3.9%71.1
01/29227230218224-0.88%155,50033億6338万-3.03%7.061.11
01/28224228223226+1.8%64,20033億9341万-2.59%7.131.12
01/252252252212220%59,70033億3335万-4.31%71.1
01/24224224217222-1.77%135,60033億3335万-4.72%71.1
01/23232232225226-2.16%206,50033億9341万-3%7.131.12
01/222322342302310%63,20034億6849万-1.28%7.281.14
01/212292332292310%81,70034億6849万-1.28%7.281.14
01/18232233229231-0.86%101,70034億6849万-1.7%7.281.14
01/17233235228233-1.27%141,20034億9852万-0.85%7.351.15
01/162362372302360%215,40035億4357万+0.43%7.441.17
01/15234242230236+2.61%465,60035億4357万0%7.441.17
01/11267271229230-13.53%1,419,70034億5347万-2.54%7.251.14
01/10247268246266+9.02%945,20039億9402万+12.71%8.391.32
01/09238247235244+3.39%240,30036億6369万+3.83%7.691.21
01/08245248236236-3.28%159,20035億4357万+0.43%7.441.17
01/07239249235244+3.83%302,30036億6369万+3.39%7.691.21
01/04235237232235+1.73%203,80035億2855万-0.42%7.411.16
2012
12/28233233227231+0.43%113,300--2.12%--
12/27228232227230+1.32%69,700--2.54%--
12/26220231218227+2.25%160,800--3.81%--
12/25219224211222+3.74%130,700--5.93%--
12/21218224210214-1.83%169,100--8.94%--
12/20226226216218-3.96%252,300--7.23%--
12/19236239225227-3.4%334,900--3.4%--
12/18235241228235-0.84%411,200-+0.43%--
12/17239244235237+0.42%257,000-+1.72%--
12/14237241235236-0.42%65,300-+1.72%--
12/132402402342370%150,000-+2.6%--
12/12240244235237-0.84%182,800-+3.04%--
12/11245245238239-2.85%179,900-+3.91%--
12/102502542442460%156,000-+6.96%--
12/07240252238246+3.36%630,900-+7.42%--
12/06237241237238+0.42%107,700-+4.39%--
12/05245245233237-3.66%219,100-+4.87%--
12/04230251230246+6.03%425,400-+10.31%--
12/03242243229232-2.93%294,100-+5.45%--
11/30241243232239-0.42%246,60035億8861万+10.14%7.541.18
11/29243251236240-1.23%364,500-+12.15%--
11/28249258241243-3.57%362,700-+15.17%--
11/27245257240252+2.86%537,600-+21.74%--
11/26251260244245-3.16%962,100-+20.69%--
11/22229253228253+9.52%1,594,400-+26.5%--
11/21237258221231-1.7%3,650,500-+17.86%--
11/20212239211235+11.37%1,662,700-+22.4%--
11/19205214202211+2.43%264,500-+11.64%--
11/16209209204206-1.44%225,200-+10.16%--
11/152132182082090%215,500-+13.59%--
11/14208216205209+0.97%213,900-+14.84%--
11/13210228205207-2.82%547,900-+15%--
11/12206224203213+1.91%451,700-+20.34%--
11/09206216206209-0.95%288,900-+19.43%--
11/08219224206211-5.38%447,200-+21.97%--
11/07237237220223-3.46%507,800-+30.41%--
11/06231243225231-3.35%942,700-+36.69%--
11/05211242192239+11.68%2,961,100-+43.98%--
11/02213228213214-3.17%1,469,700-+32.1%--
11/01208238201221+10.5%5,483,300-+38.13%--
10/31174217172200+19.76%5,809,800-+26.58%--
10/30166170160167+1.21%574,700-+7.05%--
10/29165167163165+4.43%305,700-+6.45%--
10/26162165158158-0.63%67,500-+1.94%--
10/25163167158159-2.45%263,100-+2.58%--
10/24157163155163+4.49%248,000-+5.16%--
10/23151161151156+3.31%353,700-+0.65%--
10/221501521501510%37,700--2.58%--
10/191511511491510%80,000--2.58%--
10/18149151149151+0.67%58,400--2.58%--
10/17152152149150-0.66%69,400--3.23%--
10/16149151147151+1.34%99,400--2.58%--
10/15149153149149+0.68%71,900--3.87%--
10/12154156148148-3.9%281,100--4.52%--
10/11147161147154+4.76%646,900-0%--
10/10149149144147-2%124,700--4.55%--
10/09155155147150-1.96%396,500--2.6%--
10/05170170152153-7.27%1,432,200--0.65%--
10/04167167163165-0.6%255,300-+7.84%--
10/03157167156166+5.73%397,500-+9.21%--
10/02156158154157+0.64%109,300-+3.97%--
10/01158158155156-0.64%152,400-+3.31%--