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
02/28816816801806-2.18%20,40096億7200万-10.04%14.612.42
02/27851852821824-3.4%24,60098億8800万-8.24%14.942.47
02/26840854834853-9.74%57,500102億3600万-5.22%15.462.56
02/25919945914945+4.42%36,600113億4000万+5%17.132.84
02/229049069049050%9,600108億6000万+1%16.42.72
02/219039059039050%7,600108億6000万+1.34%16.42.72
02/20909910905905-0.44%10,100108億6000万+1.57%16.42.72
02/19905909905909+0.44%6,100109億800万+2.36%16.482.73
02/18903905902905+0.22%7,200108億6000万+2.38%16.42.72
02/15901904900903+0.22%6,500108億3600万+2.5%16.372.71
02/14903905901901-0.33%5,200108億1200万+2.62%16.332.7
02/13908908904904-0.44%9,400108億4800万+3.31%16.392.71
02/12910912908908-0.11%6,800108億9600万+4.13%16.462.73
02/08908909905909-0.11%10,200109億800万+4.72%16.482.73
02/07911911907910-0.11%6,700109億2000万+5.32%16.52.73
02/06910911908911+0.11%7,100109億3200万+5.93%16.512.73
02/05907910906910+0.44%8,000109億2000万+6.31%16.52.73
02/049069139069060%12,100108億7200万+6.34%16.422.72
02/01913914898906-0.88%14,200108億7200万+6.84%16.422.72
01/31910914908914+0.66%9,100109億6800万+8.29%16.572.74
01/30900910899908+1.23%7,500108億9600万+8.1%16.462.73
01/29899900897897-0.11%7,600107億6400万+7.17%16.262.69
01/28898899895898+1.7%7,000107億7600万+7.93%16.282.69
01/25875884870883+1.73%6,500105億9600万+6.77%16.012.65
01/24867870866868+0.35%5,200104億1600万+5.47%15.732.6
01/23867869863865+0.58%6,700103億8000万+5.49%15.682.6
01/22855860855860+0.58%5,900103億2000万+5.13%15.592.58
01/21851860848855+0.71%13,600102億6000万+4.65%15.52.57
01/18845850843849+0.95%4,700101億8800万+3.92%15.392.55
01/17839846839841+0.36%5,800100億9200万+3.19%15.242.52
01/16834838833838+0.96%5,500100億5600万+3.08%15.192.51
01/15827830824830+0.48%17,60099億6000万+2.47%15.052.49
01/118278278268260%5,80099億1200万+2.35%14.972.48
01/10826826824826+0.12%6,80099億1200万+2.86%14.972.48
01/09825825824825+0.12%6,20099億+3.25%14.952.48
01/08825825822824+0.12%5,50098億8800万+3.65%14.942.47
01/07822823820823+0.12%11,40098億7600万+4.05%14.922.47
01/04820824817822+1.48%9,00098億6400万+4.45%14.92.47
2012
12/28809810808810+0.12%8,100-+3.58%--
12/27810810807809-0.12%7,200-+3.98%--
12/268088108088100%6,400-+4.65%--
12/25810811801810+0.25%9,500-+5.19%--
12/21810810808808-0.12%4,300-+5.48%--
12/20818819809809-0.74%5,200-+6.17%--
12/19812818806815+0.37%6,400-+7.52%--
12/18843843801812+3.7%13,600-+7.69%--
12/17763785762783+1.29%14,300-+4.4%--
12/14783784770773-1.28%7,700-+3.48%--
12/13795795770783-1.51%8,700-+5.24%--
12/12807807770795-2.21%14,700-+7.29%--
12/11843844808813-3.56%10,100-+10.16%--
12/10840850840843+0.6%8,800-+14.85%--
12/07810855810838+3.84%13,800-+15.11%--
12/06807810801807+1.77%17,100-+11.77%--
12/05769795769793+3.12%11,100-+10.45%--
12/04758769755769+2.81%9,800-+7.7%--
12/03740748738748+1.22%8,500-+5.2%--
11/30725739724739+2.07%5,200-+4.23%--
11/29724724720724+0.56%2,300-+2.4%--
11/28716722716720+0.56%2,300-+2.13%--
11/27720721716716+0.14%4,200-+1.7%--
11/26725725713715+0.14%6,200-+1.71%--
11/22708714708714+0.42%3,200-+1.85%--
11/21711711710711-0.14%5,500-+1.57%--
11/20715715711712+0.42%2,30085億4400万+1.86%12.912.14
11/19711714709709+0.14%3,400-+1.58%--
11/16708709701708-0.14%2,500-+1.58%--
11/15712712708709+0.57%500-+1.87%--
11/14710712705705-0.42%2,400-+1.44%--
11/137107117087080%400-+2.02%--
11/12709710708708-0.14%1,100-+2.31%--
11/097097097077090%900-+2.6%--
11/08714714707709-0.84%3,100-+2.75%--
11/077157167147150%3,700-+3.92%--
11/06709715703715+1.85%3,400-+4.23%--
11/05700702700702+0.43%2,700-+2.63%--
11/02697699696699+0.14%1,900-+2.49%--
11/01698699696698+0.72%1,600-+2.5%--
10/31698698693693+0.14%1,600-+1.91%--
10/30697697692692-0.72%800-+2.06%--
10/29690698687697+1.31%3,300-+2.95%--
10/26690690688688-0.29%1,700-+1.93%--
10/25690690688690+0.15%2,400-+2.37%--
10/24685689670689+0.58%9,000-+2.38%--
10/23685685684685+0.29%1,900-+1.93%--
10/22682683681683-0.15%3,400-+1.64%--
10/196846846806840%2,700-+1.94%--
10/18681685680684-0.15%5,000-+2.09%--
10/17685685683685+0.44%2,100-+2.39%--
10/16684684682682+0.15%1,700-+1.94%--
10/15684684676681-0.29%2,400-+1.95%--
10/12681683681683+0.44%1,700-+2.4%--
10/11679683679680+0.15%1,200-+1.95%--
10/10680683677679-0.15%2,300-+1.95%--
10/09679681676680+0.15%2,200-+2.1%--
10/05675679671679+0.59%4,300-+2.11%--
10/04671675671675+0.75%2,100-+1.5%--
10/03668671668670+0.6%1,800-+0.9%--
10/02668669665666+1.37%1,300-+0.3%--
10/01685685657657-0.3%7,000--1.05%--