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→2
20203/1, 株式分割 1→2
20133/1, 株式分割 1→2
2013
02/28519523517522+1.71%360,800482億6169万+0.87%10.981.64
02/27522522512513-1.06%221,200474億5193万-0.63%10.791.62
02/26513524509518-1.52%161,200479億6092万+0.44%10.911.63
02/25523533523526-0.47%229,600487億128万+1.99%11.081.66
02/22523529523529-0.12%281,600489億3264万+2.67%11.131.67
02/21534536528529-0.7%225,600489億9048万+2.79%11.141.67
02/205355355325330%125,600493億3752万+3.72%11.221.68
02/19529535528533+1.67%157,200493億3752万+3.72%11.221.68
02/18520525519524+0.84%102,800485億2776万+2.22%11.041.65
02/15517529515520+0.48%178,800481億2288万+1.36%10.951.64
02/145195195125180%150,000478億9152万+0.88%10.891.63
02/13526527514518-1.43%210,400478億9152万+1.07%10.891.63
02/12529534525525+0.12%197,200485億8560万+2.74%11.051.65
02/08538538522524-1.99%359,200485億2776万+2.82%11.041.65
02/07531535529535+1.54%335,600495億1104万+5.11%11.261.69
02/06518529518527+2.55%466,800487億5912万+4.13%11.091.66
02/05505518504514+0.98%301,200475億4448万+1.73%10.821.62
02/04517518507509-0.25%309,600470億8176万+0.94%10.711.6
02/01507519507510+1.62%543,600471億9744万+1.39%10.741.61
01/31494504493502+3.08%539,600464億4552万-0.02%10.571.58
01/30491491484487-0.76%633,600450億5736万-2.82%10.251.53
01/29500501489491-2.73%568,000454億440万-2.07%10.331.55
01/28512513500504-0.62%436,400466億7688万+0.67%10.621.59
01/25508511504508+0.74%390,400469億6608万+1.5%10.681.6
01/24506508502504+0.12%301,600466億1904万+0.95%10.61.59
01/23515519503503-2.19%414,800465億6120万+0.83%10.591.59
01/22504518504514+2.24%292,800476億232万+3.29%10.831.62
01/21508508501503-1.11%324,800465億6120万+1.23%10.591.59
01/18518521504509-2.05%565,200470億8176万+2.57%10.711.6
01/17522523516519-0.12%257,200480億6504万+5.14%10.931.64
01/16522524518520+0.24%262,000481億2288万+5.69%10.951.64
01/15522523518519+0.12%164,000480億720万+5.87%10.921.63
01/11524524516518-0.48%221,600479億4936万+6.17%10.911.63
01/10520523515521+0.48%238,000481億8072万+6.9%10.961.64
01/09513522510518+1.97%352,800479億4936万+6.61%10.911.63
01/08568569496508+2.52%1,429,600470億2392万+4.77%10.71.6
01/07491496482496+1.28%158,800458億6712万+2.4%10.431.56
01/04496498487489+0.38%113,600452億8872万+1.11%10.31.54
2012
12/28478489476488+1.3%138,400-+0.93%--
12/27494496478481-2.78%201,200--0.57%--
12/26491497487495+2.33%74,000-+2.27%--
12/25492494484484-1.28%53,600-+0.16%--
12/21482494482490+1.82%114,000-+1.45%--
12/20475483475481+0.65%89,200--0.36%--
12/19484486473478-1.16%289,200--1.01%--
12/18494497483484-2.03%174,400--0.05%--
12/17493500491494+1.67%175,600-+1.8%--
12/144864884764860%204,400-+0.13%--
12/13496496483486-1.65%92,800--0.08%--
12/12488500484494+1.15%417,200-+1.39%--
12/11483488479488+1.03%228,000-+0.03%--
12/10472485470483+3.07%325,200--1.4%--
12/07469471464469-0.27%163,600--4.53%--
12/06472474468470+0.13%170,400--4.86%--
12/05464477462469+2.32%274,800--5.18%--
12/04473473451459-3.55%554,800--7.7%--
12/03489496474476-2.81%260,400--4.88%--
11/30497497484489-1.51%136,000452億8872万-2.32%10.31.54
11/29498503492497+0.38%191,600--1.02%--
11/28493498487495+0.51%110,800--1.2%--
11/27476494476493+3.96%98,400--1.7%--
11/26489489473474-2.07%122,800--5.44%--
11/22499499481484-2.4%128,800--3.44%--
11/21488502488496+1.02%203,200--1.27%--
11/20474493474491+3.7%136,800--2.07%--
11/19476480472473-0.53%230,000--5.38%--
11/16476480461476-1.17%444,400--4.88%--
11/15496496475481-2.9%272,400--3.94%--
11/14489499489496-0.25%70,800--1.27%--
11/13503504493497-1.24%116,000--1.22%--
11/12504508495503-0.98%130,400--0.37%--
11/09494510486508+1.12%338,800-+0.42%--
11/08512514501503-2.31%229,600--0.69%--
11/07514521510514+0.24%152,800-+1.45%--
11/06534536513513-3.86%227,200-+1.01%--
11/05535539528534+0.95%235,200-+4.86%--
11/02528532526529+0.83%251,200-+3.68%--
11/01512525502524+2.94%260,400-+2.62%--
10/31519519500509-2.16%209,200--0.51%--
10/305225225115210%294,000-+1.29%--
10/29508523506521+2.97%198,800-+1.29%--
10/265065095015060%226,000--1.82%--
10/25487508485506+2.93%218,400--2.01%--
10/24488495485491-1.01%186,400--4.8%--
10/23490501490496+1.79%214,000--4.01%--
10/22478493478488+2.23%146,400--5.89%--
10/19484486470477-2.05%111,200--8.47%--
10/18478495478487+1.96%270,000--7.26%--
10/174734784644780%302,400--9.56%--
10/16483495474478-0.13%229,600--9.91%--
10/15481491471478-0.52%205,600--10.46%--
10/12512512479481-7.35%298,400--10.83%--
10/11511525500519-1.89%446,400--4.64%--
10/10534534513529-0.94%120,400--3.34%--
10/09558558531534+0.35%137,600--2.78%--
10/05512534512532+4.16%211,200--3.47%--
10/04511516508511+0.12%208,800--7.66%--
10/03539539500510-5.77%504,400--8.27%--
10/02546546538541-1.7%139,200--3.18%--
10/01557566536551-1.12%200,800--1.85%--