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
20179/1, 株式分割 1→2
2013
02/28329329322325+1.56%10,00028億2568万+0.31%11.441.28
02/27324324318320-0.31%5,00027億8220万-0.93%11.271.26
02/26322325312321-2.28%15,00027億9090万-0.62%11.31.27
02/25324329323329+1.08%15,60028億5611万+2.02%11.571.3
02/223253253203250%7,80028億2568万+1.25%11.441.28
02/21327328324325-0.76%8,40028億2568万+1.56%11.441.28
02/20329329324328-0.61%7,80028億4741万+2.66%11.531.29
02/19329330325330-0.15%6,20028億6480万+3.29%11.61.3
02/18328330322330+0.76%6,00028億6915万+3.77%11.621.3
02/15326331303328-1.06%28,80028億4741万+3.31%11.531.29
02/14330332328331-0.45%5,60028億7784万+4.75%11.651.31
02/13333340328333-0.75%10,80028億9088万+5.56%11.711.31
02/12338343334335+1.06%15,00029億1262万+6.69%11.791.32
02/08330332328332+1.07%11,00028億8219万+6.25%11.671.31
02/07327330327328+0.31%7,80028億5176万+5.47%11.551.29
02/06325329325327+0.77%10,20028億4306万+5.48%11.511.29
02/05325325323325-0.31%4,60028億2133万+4.68%11.421.28
02/043253263233260%23,20028億3002万+5.34%11.461.28
02/01321328320326+0.46%12,60028億3002万+5.68%11.461.28
01/31325325321324+0.31%19,60028億1698万+5.54%11.411.28
01/30318323318323+1.41%12,20028億829万+5.56%11.371.27
01/29310326310319+2.74%42,80027億6916万+4.43%11.211.26
01/28310311308310+1.64%15,80026億9526万+1.97%10.911.22
01/25304305303305+0.33%11,00026億5179万+0.66%10.741.2
01/24306306304304-0.49%5,40026億4309万+0.33%10.71.2
01/23304307303306+0.66%14,60026億5613万+0.83%10.761.2
01/22302304301304+0.33%7,60026億3875万+0.17%10.691.2
01/21302305302303-0.49%10,00026億3005万+0.17%10.651.19
01/18304307301304-0.16%16,60026億4309万+0.66%10.71.2
01/17305306304305-0.65%8,60026億4744万+0.83%10.721.2
01/16308308304307-0.97%3,20026億6483万+1.83%10.791.21
01/15304310303310+2.48%9,40026億9091万+2.82%10.91.22
01/11304305302302-0.98%5,40026億2570万+0.67%10.631.19
01/10304305301305+0.33%11,00026億5179万+1.67%10.741.2
01/09304305303304-0.33%4,80026億4309万+1.67%10.71.2
01/08305305302305-0.16%8,80026億5179万+2.01%10.741.2
01/07305306304306+0.66%13,80026億5613万+2.52%10.761.2
01/04301305297304+1.85%39,00026億3875万+2.19%10.691.2
2012
12/28302302286298-4.94%67,600-+0.68%--
12/27308315307314+1.95%37,200-+6.27%--
12/26307308303308+0.65%14,600-+4.59%--
12/25304307304306+1.33%11,800-+4.27%--
12/21298304298302+1.52%12,000-+3.25%--
12/20300300296297-0.67%8,600-+2.06%--
12/19296300296299+0.5%7,400-+3.1%--
12/182953002932980%10,000-+2.94%--
12/17300302298298-0.83%8,400-+3.3%--
12/142983022983000%7,400-+4.17%--
12/13300308298300-0.83%11,400-+4.53%--
12/12305305296303+3.07%39,600-+5.77%--
12/11294294289294-0.17%4,200-+2.98%--
12/102942952882940%4,400-+3.52%--
12/07295295294294-0.17%2,400-+3.89%--
12/062952952952950%1,800-+4.06%--
12/052942952932950%4,400-+4.43%--
12/04294295293295+0.17%5,000-+4.43%--
12/032932952922940%7,600-+4.63%--
11/30295295290294+1.91%28,20025億5603万+5%10.351.16
11/292852892852890%11,000-+3.41%--
11/28289289285289+0.87%5,200-+3.41%--
11/27285286285286+0.7%5,600-+2.88%--
11/26284285282284+1.07%5,400-+2.16%--
11/22285286280281-0.35%10,400-+1.44%--
11/21285285282282-1.05%1,600-+1.81%--
11/20285286284285+0.35%7,000-+3.26%--
11/19284284281284+1.79%5,400-+2.9%--
11/16277279276279+0.54%4,800-+1.45%--
11/15277278275278+0.91%3,200-+0.91%--
11/14275275270275+0.92%1,800-0%--
11/13276277270273-1.09%11,600--0.91%--
11/12279279276276+0.18%3,800-+0.18%--
11/092782792752750%1,800--0.36%--
11/08278280275275-0.18%6,400--0.36%--
11/07278279273276-0.72%7,200-+0.18%--
11/06280280277278-0.36%4,800-+0.54%--
11/05278282278279+0.36%4,600-+0.91%--
11/02280282277278-1.25%6,000--0.18%--
11/01277281277281+1.44%3,600-+0.36%--
10/31276281276277-1.07%12,400--1.77%--
10/30278280278280+1.45%4,400--1.41%--
10/29276278276276-0.54%10,800--3.5%--
10/26281281278278+0.54%4,600--3.65%--
10/25276277276276+0.91%3,800--4.5%--
10/24274276274274-0.55%7,200--6.01%--
10/23275275273275+0.55%4,600--5.82%--
10/22269275267274+0.55%9,600--6.97%--
10/19272273270272+0.18%5,400--7.8%--
10/18270274270272+0.74%10,600--8.28%--
10/17265270265270+1.32%9,000--9.26%--
10/16271271265266-1.66%9,600--10.74%--
10/15272276270271+0.19%9,400--9.53%--
10/12280280270270-1.82%9,400--10%--
10/11283284275275-1.79%5,600--8.64%--
10/10286286280280-2.1%8,600--7.28%--
10/09280286280286+2.14%8,000--5.3%--
10/05274280274280+2%24,200--7.59%--
10/04273277273275+1.29%18,800--9.41%--
10/03286286263271-6.23%49,600--10.86%--
10/02299299289289-0.69%13,000--5.56%--
10/01304304289291-6.13%38,800--5.21%--