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
02/28204208204206+0.49%258,30069億2927万-0.48%8.681.94
02/27206208203205-1.44%253,90068億9563万-0.97%8.631.93
02/26202209201208-2.8%386,70069億9654万+0.48%8.761.95
02/25218218212214-2.28%668,90071億9837万+3.88%9.012.01
02/222222222142190%583,00073億6655万+6.31%9.222.06
02/21211222211219+3.3%1,264,10073億6655万+6.83%9.222.06
02/20210212209212+1.44%252,80071億3109万+3.92%8.931.99
02/19209211208209-0.95%171,80070億3018万+2.96%8.81.96
02/18211213207211+0.48%374,80070億9745万+3.94%8.891.98
02/15213214200210+2.44%1,195,00070億6382万+3.45%8.841.97
02/14203206203205+1.49%99,90068億9563万+0.99%8.631.93
02/13209212199202-2.88%522,80067億9472万-0.49%8.511.9
02/12208214207208+0.97%622,40069億9654万+2.46%8.761.95
02/082052082052060%236,50069億2927万+1.98%8.681.94
02/07205207204206-0.48%200,30069億2927万+2.49%8.681.94
02/06204209203207+1.97%1,045,10069億6291万+2.99%8.721.95
02/05203205201203-0.49%541,10068億2836万+1.5%8.551.91
02/04203206201204+1.49%713,90068億6199万+2%8.591.92
02/01207207201201-3.37%478,50067億6108万+1.01%8.461.89
01/312062082052080%194,60069億9654万+5.05%8.761.95
01/30203210202208+2.97%771,20069億9654万+5.58%8.761.95
01/292022032002020%279,40067億9472万+3.06%8.511.9
01/28200202198202+1%235,60067億9472万+3.59%8.511.9
01/25201202199200-0.5%176,40067億2744万+2.56%8.421.88
01/24201201198201+0.5%188,50067億6108万+3.08%8.461.89
01/23202204200200-0.5%184,20067億2744万+3.09%8.421.88
01/22199204198201+1.52%354,70067億6108万+3.61%8.461.89
01/211991991971980%95,30066億6017万+2.06%8.341.86
01/18195199195198+2.06%203,30066億6017万+2.06%8.341.86
01/17196197192194-1.02%235,20065億2562万0%8.171.82
01/16198199195196-1.01%217,10065億9290万+1.03%8.251.84
01/15201201197198-0.5%562,80066億6017万+2.06%8.341.86
01/11203208195199-6.57%1,259,20066億9381万+2.58%8.381.87
01/10215217204213+0.95%1,039,10071億6473万+9.79%8.972
01/09201211199211+4.98%859,50070億9745万+9.33%8.891.98
01/08202202199201+0.5%483,40067億6108万+4.15%8.461.89
01/07198200195200+3.09%376,30067億2744万+3.63%8.421.88
01/04190194190194+2.11%187,80065億2562万+0.52%8.171.82
2012
12/28193194187190-1.04%292,000--1.55%--
12/271911921881920%130,100--0.52%--
12/26188193186192+2.67%265,600--0.52%--
12/25178188178187+3.31%333,200--3.11%--
12/21182182179181-1.09%221,100--6.22%--
12/20183184181183-0.54%51,900--5.67%--
12/19185185180184-0.54%324,000--5.15%--
12/18187189185185-1.07%132,100--4.64%--
12/17190190185187-0.53%174,700--4.1%--
12/14189190182188-1.05%599,500--3.59%--
12/13192194188190-1.04%215,300--2.56%--
12/121901931871920%253,800--1.03%--
12/11196197188192-2.54%409,300--1.03%--
12/101951981951970%146,300-+2.07%--
12/07197200196197+0.51%210,500-+2.07%--
12/06194197194196+0.51%134,900-+2.08%--
12/051961971931950%141,100-+2.09%--
12/04198199191195-2.01%383,300-+2.63%--
12/03201202198199-0.5%244,900-+4.74%--
11/30199204198200+0.5%362,90067億2744万+5.82%8.421.88
11/29201201198199-1%113,200-+5.85%--
11/28198202196201+1.01%206,600-+6.91%--
11/271982001961990%226,500-+6.42%--
11/26205205199199-2.45%377,600-+6.42%--
11/22203206201204+0.99%814,900-+9.68%--
11/21193206192202+4.66%1,529,500-+9.19%--
11/20188193186193+2.12%244,600-+4.32%--
11/19187189186189+0.53%220,400-+2.72%--
11/16187191186188-0.53%243,700-+2.17%--
11/15192192188189-1.05%276,200-+2.72%--
11/14192196190191-0.52%847,600-+3.8%--
11/131931941891920%467,200-+4.92%--
11/12191195186192+1.59%628,900-+4.92%--
11/09186192185189+1.61%606,100-+3.28%--
11/081851871831860%217,800-+1.64%--
11/07180189180186+4.49%603,900-+1.64%--
11/06181181178178-0.56%188,500--2.73%--
11/05178179176179+0.56%130,500--2.19%--
11/02176178175178+0.56%139,300--2.73%--
11/01176177174177+0.57%201,200--3.28%--
10/31172179168176+1.15%615,000--3.83%--
10/30183183173174-4.92%642,400--4.92%--
10/29185185182183+0.55%226,400-0%--
10/26185185182182-1.62%163,400--0.55%--
10/25182185182185+1.09%192,500-+1.65%--
10/24185186183183-1.61%174,400-+1.1%--
10/23188188184186-0.53%237,100-+3.33%--
10/22184189184187+0.54%178,600-+3.89%--
10/19185189185186+1.09%399,100-+3.91%--
10/18182185179184+2.22%270,600-+3.37%--
10/17183183179180-2.7%299,500-+1.12%--
10/16185187182185+1.65%197,900-+4.52%--
10/15177185175182+1.68%388,000-+2.82%--
10/12189190179179-4.79%602,100-+1.7%--
10/11200203185188-1.05%2,889,600-+7.43%--
10/10188192185190+1.6%476,200-+9.2%--
10/09187190184187-0.53%434,000-+8.09%--
10/05193197187188-1.05%910,100-+9.3%--
10/04191193187190-1.55%947,500-+11.11%--
10/03182195181193+7.22%1,710,000-+13.53%--
10/02185186180180-2.17%664,500-+6.51%--
10/01176186174184+4.55%1,424,000-+8.88%--