株価チャート

2012/09/21~2013/02/28

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
02/288008037977980%4,30031億1220万-3.04%16.080.79
02/27813813795798-1.6%5,50031億1220万-3.16%16.080.79
02/26793821789811-5.59%11,90031億6290万-1.58%16.340.8
02/25850859850859+1.18%11,60033億5010万+4.25%17.30.85
02/22846850845849+0.35%5,20033億1110万+3.28%17.10.84
02/21840850836846+0.71%7,70032億9940万+3.17%17.040.84
02/20824872822840+2.31%11,80032億7600万+2.69%16.920.83
02/19818823817821+0.74%4,50032億190万+0.49%16.540.81
02/18810827810815-0.37%10,90031億7850万-0.12%16.420.81
02/15820820805818-0.61%9,80031億9020万+0.37%16.480.81
02/14825826823823-0.12%1,10032億970万+0.98%16.580.81
02/13828828823824-0.24%3,20032億1360万+1.23%16.60.81
02/12824829824826+0.49%3,30032億2140万+1.6%16.640.82
02/08820833820822-0.96%7,50032億580万+1.23%16.560.81
02/078338338218300%6,10032億3700万+2.47%16.720.82
02/06827835827830+0.36%3,70032億3700万+2.72%16.720.82
02/05830835827827-1.08%3,00032億2530万+2.61%16.660.82
02/04836836822836+1.83%5,10032億6040万+3.98%16.840.83
02/01822828821821-0.36%5,10032億190万+2.37%16.540.81
01/31825829816824-0.12%4,60032億1360万+2.87%16.60.81
01/30820845815825+1.35%12,30032億1750万+3.25%16.620.81
01/29815820814814+0.25%2,80031億7460万+2.01%16.40.8
01/28809819808812+0.5%3,20031億6680万+1.88%16.360.8
01/25809810807808-0.12%2,50031億5120万+1.51%16.280.8
01/24807810806809+0.5%2,50031億5510万+1.76%16.30.8
01/238088088038050%60031億3950万+1.39%16.220.8
01/22805808804805-1.23%1,40031億3950万+1.51%16.220.8
01/21807816803815+1.12%2,80031億7850万+2.9%16.420.81
01/18803806802806+0.12%80031億4340万+1.9%16.240.8
01/17799805799805+0.75%2,30031億3950万+1.77%16.220.8
01/16800800797799-0.13%2,60031億1610万+1.14%16.10.79
01/15797800797800+0.5%7,50031億2000万+1.27%16.120.79
01/11805805790796-0.5%8,70031億440万+0.76%16.030.79
01/10805809800800-0.5%14,90031億2000万+1.27%16.120.79
01/098048048028040%90031億3560万+1.77%16.20.79
01/087958047958040%1,00031億3560万+1.77%16.20.79
01/07791805790804+2.03%3,20031億3560万+1.9%16.20.79
01/04800800780788+0.77%6,90030億7320万-0.13%15.870.78
2012
12/28780785780782+0.26%2,100--0.89%--
12/27780780773780+0.39%1,800--1.27%--
12/26758780753777-0.13%5,000--1.77%--
12/25784784754778-1.52%2,800--1.77%--
12/21790790783790+0.13%1,200--0.25%--
12/20788789788789+0.13%700--0.25%--
12/19786788786788+0.13%200--0.38%--
12/18784790784787+0.13%400--0.38%--
12/17781786781786-0.51%400--0.38%--
12/147907917907900%900-+0.25%--
12/13790790790790+0.64%100-+0.38%--
12/11785785785785+0.13%600--0.13%--
12/10784784784784+0.26%200--0.13%--
12/077827827827820%300--0.26%--
12/06796800762782-1.64%7,400--0.13%--
12/05798799795795+0.13%1,700-+1.66%--
12/04798800793794-0.13%3,800-+1.66%--
12/03792797792795-0.63%2,400-+2.05%--
11/308008007968000%2,700-+2.83%--
11/29800800798800+0.25%500-+3.09%--
11/28794798794798+0.63%300-+3.1%--
11/27798799793793-0.63%1,400-+2.72%--
11/26798798798798+0.63%800-+3.64%--
11/22802802793793-0.63%1,800-+3.26%--
11/21796799796798+0.38%800-+4.18%--
11/20799799795795-0.5%50031億50万+3.92%16.010.79
11/19807807798799-0.13%3,900-+4.86%--
11/16785800785800+2.17%1,000-+5.26%--
11/15781792781783+0.77%3,300-+3.3%--
11/14777777777777-0.13%500-+2.64%--
11/13772780772778+1.04%600-+2.91%--
11/12774774770770+0.39%300-+1.99%--
11/09766767766767+0.26%500-+1.72%--
11/087657667657650%500-+1.59%--
11/07760765759765+0.66%1,000-+1.73%--
11/05759760759760+0.26%400-+1.2%--
11/02757758757758+0.26%900-+1.07%--
11/01762762756756+0.13%800-+0.93%--
10/31760760755755-0.13%700-+0.94%--
10/30761761756756-0.79%300-+1.07%--
10/29761764761762+0.13%1,000-+2.01%--
10/26756761754761+1.33%700-+2.01%--
10/24751751751751-0.79%300-+0.81%--
10/23750757750757+0.93%700-+1.75%--
10/22750750750750+0.4%900-+0.81%--
10/18747747747747-0.4%200-+0.54%--
10/17750750750750+0.54%200-+1.08%--
10/16745746745746-0.93%500-+0.54%--
10/15754754753753-0.13%200-+1.62%--
10/12753754753754+1.75%1,300-+1.75%--
10/11745745741741-0.54%1,000-+0.14%--
10/10756756745745-0.67%300-+0.68%--
10/09750750750750-0.13%300-+1.35%--
10/03755755751751-0.66%400-+1.49%--
10/02755756755756-0.13%700-+2.16%--
10/01757757757757+2.02%700-+2.3%--
09/28745748742742-0.4%400-+0.27%--
09/27744745744745+1.5%600-+0.68%--
09/26740745734734-0.14%1,400--0.81%--
09/257407407357350%700--0.81%--
09/247367367357350%11,700--0.94%--
09/217357357357350%100--1.08%--