株価チャート

2012/09/27～2013/02/28

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
02/281,6301,6301,6201,628-0.43%1,600305億8624万-3.67%44.331.44
02/271,6191,6351,6191,635+0.99%3,400307億1775万-3.31%44.521.45
02/261,5771,6201,5731,619-7.49%17,900304億1715万-4.37%44.081.43
02/251,7211,7501,7211,750+1.74%6,000328億7833万+3.18%47.651.55
02/221,7201,7201,7121,720+0.17%2,900323億1470万+1.59%46.831.52
02/211,7081,7171,7081,717+1.06%1,300322億5834万+1.48%46.751.52
02/201,7031,7101,6661,699-0.41%5,300319億2016万+0.59%46.261.5
02/191,7121,7121,7011,706+0.53%4,800320億5167万+1.13%46.451.51
02/181,6921,6981,6921,697+0.35%2,100318億8258万+0.77%46.211.5
02/151,6981,6981,6911,691-0.35%1,900317億6986万+0.59%46.041.5
02/141,6931,6971,6921,697+0.41%800318億8258万+1.19%46.211.5
02/131,6861,6921,6861,690+0.24%2,400317億5107万+1.02%46.021.5
02/121,7001,7001,6851,686-0.65%4,500316億7592万+0.96%45.911.49
02/081,7001,7051,6931,697+0.06%2,500318億8258万+1.86%46.211.5
02/071,7001,7001,6951,696-0.18%2,700318億6380万+2.11%46.181.5
02/061,7001,7001,6981,699+0.06%2,200319億2016万+2.53%46.261.5
02/051,6981,7001,6981,6980%1,300319億137万+2.85%46.231.5
02/041,7001,7001,6901,698+0.18%2,800319億137万+3.16%46.231.5
02/011,7001,7001,6911,695-0.29%1,500318億4501万+3.16%46.151.5
01/311,7001,7001,6971,7000%1,400319億3895万+3.72%46.291.51
01/301,6921,7001,6921,700+0.53%1,300319億3895万+4.04%46.291.51
01/291,6991,6991,6851,691-0.53%4,000317億6986万+3.74%46.041.5
01/281,6771,7001,6771,700+1.49%3,100319億3895万+4.42%46.291.51
01/251,6641,6751,6641,675+0.66%2,400314億6926万+3.2%45.611.48
01/241,6661,6811,6501,664-0.06%1,700312億6259万+2.72%45.311.47
01/231,6831,6831,6651,665-1.07%2,500312億8138万+3.03%45.341.47
01/221,6801,6851,6801,683+0.18%700316億1956万+4.4%45.831.49
01/211,6721,6951,6721,6800%1,900315億6319万+4.54%45.741.49
01/181,7001,7001,6701,680-1.18%5,200315億6319万+4.93%45.741.49
01/171,6501,7001,6501,700+3.09%2,300319億3895万+6.58%46.291.51
01/161,6451,6501,6451,649+0.55%900309億8078万+3.78%44.91.46
01/151,6301,6401,6271,640+0.61%2,200308億1169万+3.6%44.651.45
01/111,6171,6301,6171,630+0.99%400306億2381万+3.23%44.381.44
01/101,6311,6311,6141,614+0.5%1,000303億2321万+2.48%43.951.43
01/091,6031,6151,6031,606+0.37%1,900301億7291万+2.16%43.731.42
01/081,6001,6001,5991,6000%1,700300億6019万+1.98%43.571.42
01/071,6001,6001,5941,600+0.5%1,000300億6019万+2.24%43.571.42
01/041,6001,6751,5901,592+0.76%1,200299億988万+1.92%43.351.41
2012
12/281,5761,5901,5761,580+0.32%800-+1.35%--
12/271,5801,5801,5751,575+0.32%500-+1.16%--
12/261,5791,5791,5501,570-0.25%1,100-+1.03%--
12/251,6001,6001,5741,574-1.63%3,700-+1.48%--
12/211,6001,6061,5971,600+0.25%1,200-+3.36%--
12/201,5961,6001,5961,596+0.31%1,000-+3.43%--
12/191,6001,6001,5911,591-0.56%900-+3.38%--
12/181,6041,6061,6001,600-1.72%13,000-+4.3%--
12/171,6141,6281,6031,628+2.13%3,300-+6.47%--
12/141,5901,6251,5871,594+0.57%3,400-+4.66%--
12/131,5781,5851,5781,585+0.44%1,700-+4.41%--
12/121,5701,5781,5701,578+1.48%300-+4.23%--
12/111,5621,5621,5481,555+0.45%1,400-+2.98%--
12/101,5401,5601,5401,548+0.52%4,200-+2.72%--
12/071,5401,5401,5401,540+0.13%300-+2.33%--
12/061,5401,5401,5381,5380%700-+2.4%--
12/051,5381,5381,5381,538+1.79%100-+2.6%--
12/041,5071,5111,5071,511-1.88%2,700-+1%--
12/031,5331,5401,5161,540+0.39%1,200-+3.08%--
11/301,5301,5391,5301,534+0.26%1,400-+2.88%--
11/291,5221,5301,5221,530+0.53%1,100-+2.75%--
11/281,5131,5221,5131,522+0.59%600-+2.35%--
11/271,5131,5131,5131,5130%200-+1.95%--
11/261,5101,5171,5101,513+0.2%1,800-+2.09%--
11/221,5021,5251,5021,510-1.88%300-+2.03%--
11/211,4961,5391,4961,539+2.94%3,000-+4.13%--
11/201,5041,5041,4951,495-0.53%800280億8749万+1.42%40.711.32
11/191,5091,5091,5021,503-0.4%4,700-+2.11%--
11/161,4801,5091,4801,509+2.65%2,300-+2.72%--
11/151,4701,4701,4701,470-0.61%500-+0.27%--
11/131,4711,4791,4711,479+0.61%700-+1.02%--
11/121,4631,4701,4601,470-0.14%500-+0.48%--
11/091,4711,4721,4711,472-1.01%600-+0.75%--
11/081,4601,4871,4601,487+1.85%1,200-+1.85%--
11/071,4891,4891,4531,460-1.75%4,200-+0.14%--
11/061,4861,4861,4861,486-0.27%100-+1.99%--
11/051,4891,4901,4891,490+0.07%500-+2.41%--
11/021,4891,4891,4891,489+0.61%100-+2.48%--
11/011,4801,4801,4801,480+1.3%200-+2.07%--
10/311,4891,4891,4611,461-0.61%200-+0.83%--
10/301,4611,4701,4611,470+0.55%200-+1.38%--
10/291,4621,4621,4621,462-0.2%100-+0.83%--
10/261,4651,4651,4651,4650%200-+1.03%--
10/251,4951,4951,4651,465-2.01%3,500-+1.03%--
10/241,4621,4951,4621,495+1.7%1,500-+3.1%--
10/221,4501,4701,4501,470+0.75%1,000-+1.38%--
10/191,4591,4591,4471,4590%300-+0.62%--
10/181,4591,4591,4591,4590%5,100-+0.55%--
10/171,4491,4591,4491,459+0.69%2,700-+0.62%--
10/161,4451,4491,4451,449+0.35%900-0%--
10/151,4371,4451,4371,444-0.28%800--0.28%--
10/121,4301,4491,4301,448+1.4%900-+0.14%--
10/111,4301,4431,4281,428+0.14%2,500--1.11%--
10/101,4261,4261,4261,426-0.28%100--1.31%--
10/091,4361,4361,4221,430-0.9%700--1.11%--
10/051,4351,4431,4351,443+0.56%700--0.28%--
10/041,4351,4351,4351,435+0.07%100--0.97%--
10/031,4341,4341,4341,434-1.04%100--1.17%--
10/021,4351,4491,4351,449+1.68%200--0.21%--
10/011,4311,4501,4201,425-0.42%800--1.93%--
09/281,4311,4311,4311,431-0.63%100--1.65%--
09/271,4501,4501,4401,440+0.35%300--1.17%--