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
20239/1, 株式分割 1→3
2013
02/281,0721,0821,0721,0780%763,5002435億7747万-3.2%14.082.22
02/271,1131,1131,0681,078-2.12%1,295,7002435億7747万-3.38%14.082.22
02/261,0931,1101,0871,102-1.64%696,6002488億4808万-1.46%14.392.27
02/251,1331,1401,1131,120-0.3%945,6002529億8928万+0.09%14.632.31
02/221,1251,1271,1171,123-0.3%603,6002537億4222万+0.39%14.672.32
02/211,1181,1281,1051,127+0.75%919,8002544億9517万+0.42%14.712.32
02/201,1021,1221,1001,118+1.98%824,1002526億1280万-0.5%14.62.31
02/191,0971,1001,0871,097-0.15%420,9002477億1867万-2.69%14.322.26
02/181,0831,0981,0771,098+0.15%637,8002480億9514万-2.89%14.342.27
02/151,0651,0971,0601,097+2.02%1,197,6002477億1867万-3.29%14.322.26
02/141,0951,0971,0621,075-1.83%813,3002428億2453万-5.78%14.042.22
02/131,0921,1001,0881,095+0.31%678,0002473億4219万-4.53%14.32.26
02/121,0981,1021,0881,0920%762,9002465億8925万-5.32%14.262.25
02/081,1021,1031,0821,092-0.76%912,3002465億8925万-5.89%14.262.25
02/071,1001,1071,0931,100+0.61%1,140,6002484億7161万-5.66%14.372.27
02/061,1181,1231,0881,093-1.06%1,693,2002469億6572万-6.71%14.282.26
02/051,1221,1221,0951,105-1.49%1,193,7002496億103万-6.2%14.432.28
02/041,1401,1451,1181,122-1.61%1,309,2002533億6575万-5.18%14.652.31
02/011,1581,1581,1401,140-1.72%992,4002575億694万-4.12%14.892.35
01/311,1551,1621,1471,160+0.72%758,7002620億2461万-2.85%15.152.39
01/301,1471,1521,1431,152+0.44%537,6002601億4225万-3.79%15.042.38
01/291,1501,1501,1401,147+0.15%700,5002590億1283万-4.36%14.972.37
01/281,1521,1571,1401,145-0.43%645,9002586億3636万-4.74%14.952.36
01/251,1471,1501,1371,150+1.32%1,168,5002597億6578万-4.49%15.022.37
01/241,1421,1451,1281,1350%1,134,6002563億7753万-5.89%14.822.34
01/231,1301,1471,1231,135+0.74%1,601,7002563億7753万-6.2%14.822.34
01/221,1331,1331,1221,1270%1,082,1002544億9517万-7.19%14.712.32
01/211,1381,1421,1221,127+0.6%2,136,3002544億9517万-7.42%14.712.32
01/181,1171,1301,0971,120-6.28%4,736,7002529億8928万-8.27%14.632.31
01/171,1851,1951,1701,1950%1,037,4002699億3052万-2.53%15.612.47
01/161,1921,2031,1901,195+0.99%1,143,3002699億3052万-2.61%15.612.47
01/151,1851,1851,1671,183-0.14%1,538,7002672億9522万-3.48%15.452.44
01/111,1831,1981,1781,185-0.56%1,741,8002676億7169万-3.34%15.482.45
01/101,2481,2481,1871,192-5.3%2,298,6002691億7758万-2.72%15.562.46
01/091,2371,2621,2251,258+1.75%798,9002842億3646万+2.81%16.432.6
01/081,2231,2431,2201,237-0.4%858,3002793億4233万+1.28%16.152.55
01/071,2501,2501,2251,242-1.19%893,1002804億7174万+1.94%16.222.56
01/041,2801,2801,2271,257+0.13%1,024,2002838億5999万+3.6%16.412.59
2012
12/281,2571,2601,2451,255+0.13%365,100-+3.89%--
12/271,2421,2551,2281,253+1.76%593,100-+4.18%--
12/261,1971,2331,1901,232-0.54%659,100-+2.72%--
12/251,2821,2821,2371,238-1.59%358,200-+3.54%--
12/211,2621,2731,2471,258-0.26%710,700-+5.56%--
12/201,2471,2651,2421,262+1.75%852,300-+6.2%--
12/191,2071,2401,1971,240+2.34%1,170,000-+4.64%--
12/181,2171,2171,1971,212-0.55%664,200-+2.42%--
12/171,1901,2231,1851,218+1.95%561,900-+3.25%--
12/141,1951,2071,1831,195-0.55%651,600-+1.44%--
12/131,2151,2151,1881,202-1.9%748,500-+2.18%--
12/121,2281,2281,2131,225-0.54%405,000-+4.34%--
12/111,2201,2331,2201,232+0.54%288,600-+5.09%--
12/101,2181,2321,2101,225+0.68%391,500-+4.79%--
12/071,2281,2301,2121,217-1.35%436,500-+4.26%--
12/061,2271,2501,2251,233+1.09%622,500-+5.96%--
12/051,1821,2271,1821,220+3.24%778,800-+4.99%--
12/041,1821,1831,1721,1820%267,300-+1.78%--
12/031,1721,1831,1671,182+1%287,400-+1.78%--
11/301,1651,1721,1601,170+0.57%379,5002642億8344万+0.78%15.282.41
11/291,1671,1701,1551,163-0.85%214,200-+0.29%--
11/281,1651,1831,1631,173+1%520,800-+1.24%--
11/271,1231,1621,1221,162+3.72%624,900-+0.32%--
11/261,1271,1281,1131,120-0.44%494,400--3.2%--
11/221,1471,1471,1251,125-1.03%353,700--2.85%--
11/211,1571,1581,1281,137-0.73%585,000--1.84%--
11/201,1621,1621,1421,145-1.29%505,200--1.12%--
11/191,1551,1601,1351,160+0.58%481,800-+0.26%--
11/161,1581,1631,1381,153-0.43%433,200--0.14%--
11/151,1781,1801,1531,158-1.42%369,600-+0.46%--
11/141,1771,1801,1621,175-0.84%576,900-+2.09%--
11/131,1621,1851,1571,185+2.75%793,200-+3.04%--
11/121,1631,1681,1381,1530%397,800-+0.55%--
11/091,1371,1621,1371,153+1.17%432,000-+0.64%--
11/081,1481,1521,1321,140-1.16%293,700--0.44%--
11/071,1651,1651,1421,153-1.84%392,100-+0.82%--
11/061,1631,1751,1621,175+0.86%485,700-+2.89%--
11/051,1581,1721,1571,165-0.29%415,800-+2.1%--
11/021,1751,1781,1531,168+0.86%415,200-+2.49%--
11/011,1671,1701,1501,158-0.71%534,600-+1.61%--
10/311,1931,1931,1621,167-3.18%872,100-+2.34%--
10/301,1871,2101,1851,205+1.97%1,715,100-+5.79%--
10/291,1731,1871,1681,182+1.29%870,900-+4.02%--
10/261,1501,1721,1471,167+1.6%969,300-+2.88%--
10/251,1281,1501,1271,148+0.88%753,600-+1.35%--
10/241,1431,1481,1331,138-0.73%709,500-+0.56%--
10/231,1431,1521,1351,147-0.29%476,400-+1.39%--
10/221,1401,1521,1331,150+0.88%588,600-+1.68%--
10/191,1221,1431,1181,140+1.18%873,600-+0.88%--
10/181,1471,1471,1251,127-1.6%503,400--0.29%--
10/171,1251,1451,1181,145+3.46%727,800-+1.24%--
10/161,1071,1181,1031,107+0.3%337,500--1.98%--
10/151,1031,1131,0921,1030%744,900--2.19%--
10/121,1321,1331,0971,103-2.5%888,600--2.19%--
10/111,1571,1571,1221,132+0.44%1,326,300-+0.24%--
10/101,1401,1421,1251,127-0.59%922,800--0.12%--
10/091,1331,1571,1321,133+1.04%1,004,400-+0.56%--
10/051,1181,1251,1101,122+0.75%468,900--0.3%--
10/041,1301,1331,1101,113-0.15%924,900--0.95%--
10/031,1201,1271,1081,115-0.15%657,900--0.62%--
10/021,1301,1371,1101,117-1.9%596,700--0.21%--
10/011,1521,1521,1281,138-1.01%501,000-+1.91%--