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
02/28871872862865-0.35%33,000279億1157万-2.59%11.130.77
02/27864872854868+0.46%88,000280億838万-2.14%11.170.77
02/26860869851864-3.79%160,000278億7931万-2.48%11.120.77
02/25897898894898+0.45%382,500289億7641万+1.58%11.560.8
02/22894898891894-0.67%66,000288億4734万+1.36%11.510.79
02/21900900896900+0.11%28,500290億4094万+2.39%11.580.8
02/20901901897899-0.22%56,000290億868万+2.51%11.570.8
02/19909909896901+0.33%57,000290億7321万+3.09%11.60.8
02/18872900870898+3.46%56,500289億7641万+3.1%11.560.8
02/15878880861868-1.7%47,000280億838万+0.12%11.170.77
02/14893894882883-0.67%31,500284億9239万+2.08%11.370.78
02/13897899889889-0.67%24,500286億8600万+3.01%11.440.79
02/12899900895895-0.33%37,500288億7961万+4.07%11.520.8
02/08898901895898+0.11%23,500289億7641万+4.91%11.560.8
02/07900900897897-0.33%22,500289億4414万+5.28%11.550.8
02/06896902893900+1.35%31,500290億4094万+6.01%11.580.8
02/05896897888888-0.78%32,000286億5373万+5.21%11.430.79
02/04892895886895+0.34%37,000288億7961万+6.55%11.520.8
02/01896897884892-0.56%58,000287億8280万+6.7%11.480.79
01/31907907896897-0.99%36,000289億4414万+7.94%11.550.8
01/30897908895906+1.23%40,500292億3455万+9.69%11.660.8
01/29890898890895+0.9%37,000288億7961万+9.01%11.520.8
01/28877887867887+2.31%49,000286億2146万+8.7%11.420.79
01/25849890848867+2.36%43,500279億7611万+6.77%11.160.77
01/24840847840847+0.59%17,000273億3075万+4.83%10.90.75
01/23838844838842+0.48%31,500271億6942万+4.47%10.840.75
01/22840840837838+0.12%26,500270億4035万+4.23%10.790.74
01/21836838832837+0.24%28,500270億808万+4.36%10.770.74
01/18831836831835+0.6%14,500269億4354万+4.38%10.750.74
01/17835835829830-0.36%27,000267億8220万+4.01%10.680.74
01/16829834829833+0.6%25,500268億7901万+4.65%10.720.74
01/15822828820828+0.98%49,000267億1767万+4.41%10.660.74
01/11820821816820+0.12%33,000264億5953万+3.67%10.550.73
01/10815819815819+0.61%21,000264億2726万+3.8%10.540.73
01/09813818812814-0.37%24,000262億6592万+3.43%10.480.72
01/08810819809817+0.74%35,500263億6272万+4.08%10.520.73
01/07811814810811+0.25%51,500261億6912万+3.58%10.440.72
01/04810812808809+0.25%42,000261億458万+3.59%10.410.72
2012
12/28801807796807+0.75%18,000-+3.73%--
12/27792803792801+1.01%37,500-+3.22%--
12/26787800787793+0.76%39,000-+2.45%--
12/25778787778787+1.16%22,000-+1.94%--
12/21776778773778+0.39%12,000-+0.91%--
12/20773777771775+0.26%12,500-+0.65%--
12/19778788765773-0.64%38,500-+0.65%--
12/18772779772778+0.78%10,000-+1.43%--
12/17781781771772-1.03%30,500-+0.92%--
12/14785785775780-0.64%44,000-+2.23%--
12/13789789784785-0.38%14,500-+3.02%--
12/12784788784788+0.64%11,000-+3.68%--
12/11791791783783-0.51%14,000-+3.3%--
12/10786789785787-0.25%17,000-+3.96%--
12/07790790783789-0.13%13,500-+4.5%--
12/06783790782790+1.54%16,000-+4.91%--
12/05770778770778+1.04%13,500-+3.6%--
12/04766770766770+0.65%14,000-+2.8%--
12/03772772765765-0.39%6,500-+2.27%--
11/30773773768768-0.65%7,500247億8160万+2.81%9.880.68
11/29769773768773+0.39%10,000-+3.62%--
11/28761770758770+1.32%15,000-+3.49%--
11/27755760755760+0.66%15,500-+2.43%--
11/267557567547550%13,000-+1.75%--
11/22755756750755+0.53%14,500-+1.89%--
11/217557587517510%11,500-+1.49%--
11/20750752750751+0.13%11,000-+1.62%--
11/19745750745750+0.27%2,000-+1.63%--
11/16747748741748+0.13%8,500-+1.63%--
11/15734747734747+1.77%11,000-+1.63%--
11/14735735734734-0.54%2,500-0%--
11/13738739737738+0.54%7,500-+0.54%--
11/12736736732734-0.27%5,500-+0.14%--
11/09739739736736-0.14%4,500-+0.41%--
11/08739739737737-0.81%6,500-+0.68%--
11/07746746742743-0.27%7,500-+1.5%--
11/06742745742745-0.13%4,000-+1.92%--
11/05748748742746+0.4%5,500-+2.05%--
11/02744744740743+0.68%4,500-+1.78%--
11/01738739738738-0.94%2,500-+0.96%--
10/31742750742745+1.36%15,500-+1.92%--
10/30742743729735-0.81%9,000-+0.68%--
10/29727742727741+1.37%14,500-+1.65%--
10/26736736731731-0.54%7,000-+0.41%--
10/25736736731735+0.55%4,500-+1.1%--
10/24728731726731+0.41%5,500-+0.69%--
10/23740740728728-1.75%3,500-+0.41%--
10/22743743738741-0.54%7,500-+2.35%--
10/19730749728745+1.92%19,000-+3.19%--
10/18716739716731+2.09%11,000-+1.39%--
10/17727727715716-0.97%39,500--0.42%--
10/16716723716723+0.98%3,500-+0.56%--
10/15718724716716-0.28%5,500--0.28%--
10/12725727715718-0.14%12,000-+0.14%--
10/11721726719719-0.83%6,000-+0.42%--
10/10723726722725-0.14%7,000-+1.4%--
10/097267307267260%5,500-+1.82%--
10/05725726720726+0.41%2,000-+2.11%--
10/04723728716723+0.14%8,000-+1.83%--
10/03734734722722-1.63%7,500-+1.98%--
10/02727734727734+0.69%8,000-+3.67%--
10/01747747727729-1.62%10,000-+3.11%--