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
02/28338338335335-0.3%20,00040億3721万-8.47%3.920.58
02/273363363343360%12,00040億4926万-8.45%3.930.59
02/26337338334336-1.47%25,00040億4926万-8.7%3.930.59
02/253413423373410%47,20041億952万-7.59%3.990.6
02/223413433393410%16,90041億952万-7.84%3.990.6
02/21342342337341-0.58%18,60041億952万-8.09%3.990.6
02/20340344340343+2.39%22,20041億3362万-7.55%4.010.6
02/19338339334335-1.47%21,20040億3721万-9.95%3.920.58
02/18349349338340-5.82%98,80040億9747万-8.85%3.980.59
02/15366370350361-4.24%183,20043億5054万-3.48%4.220.63
02/14390391370377-3.08%42,90045億4337万+1.07%4.410.66
02/13395395387389-1.02%26,20046億8798万+4.29%4.550.68
02/123953973863930%35,90047億3619万+5.93%4.60.69
02/08394394388393+0.77%14,80047億3619万+6.5%4.60.69
02/07395400390390-0.26%19,80047億3万+6.27%4.560.68
02/06393396389391+0.77%16,30047億1209万+7.12%4.570.68
02/05390394386388-1.27%21,40046億7593万+7.18%4.540.68
02/04398398390393+0.77%25,00047億3619万+9.17%4.60.69
02/01393398388390+0.52%14,90047億3万+8.94%4.560.68
01/31385395385388+1.04%13,50046億7593万+8.99%4.540.68
01/30384390381384+0.52%19,90046億2773万+8.47%4.490.67
01/29377384367382+1.6%21,50046億362万+8.52%4.470.67
01/28364377362376+4.16%24,00045億3132万+7.43%4.40.66
01/25359364359361+0.84%7,60043億5054万+3.74%4.220.63
01/24360361355358-0.56%9,60043億1439万+3.17%4.190.62
01/233603633583600%6,70043億3849万+4.35%4.210.63
01/22363365360360-0.28%10,60043億3849万+4.65%4.210.63
01/21361364358361+0.56%6,60043億5054万+5.56%4.220.63
01/18355363354359+1.13%16,40043億2644万+5.28%4.20.63
01/17356363355355-1.11%15,10042億7824万+4.41%4.150.62
01/16365366359359-0.83%14,30043億2644万+5.9%4.20.63
01/15362367360362+1.97%10,70043億6260万+7.42%4.240.63
01/11358364355355-0.56%7,70042億7824万+5.65%4.150.62
01/10355358352357+1.71%19,00043億234万+6.57%4.180.62
01/09350358350351-1.96%10,20042億3003万+5.09%4.110.61
01/08354368350358+1.99%20,80043億1439万+7.51%4.190.62
01/07350354342351+2.33%52,50042億3003万+6.04%4.110.61
01/04339346337343+1.78%28,30041億3362万+3.63%4.010.6
2012
12/28340340334337-0.3%11,300-+2.12%--
12/27338340335338+2.11%12,900-+2.42%--
12/26334338323331-1.49%34,500-+0.61%--
12/25340341336336-0.88%17,700-+2.44%--
12/21340345332339+0.3%15,700-+3.67%--
12/20338338335338+0.9%10,100-+3.68%--
12/19338338332335+1.21%11,100-+3.08%--
12/18332339330331-1.19%17,800-+2.48%--
12/17328337327335+2.45%8,700-+3.72%--
12/143313323273270%5,100-+1.55%--
12/13330332327327-0.91%9,000-+1.87%--
12/12325330323330+1.54%6,800-+3.13%--
12/11322329322325+0.93%7,700-+1.88%--
12/10328328322322-0.92%9,100-+1.26%--
12/07325330320325-0.31%10,800-+2.52%--
12/06325331324326-0.91%8,200-+3.16%--
12/053303303283290%11,900-+4.78%--
12/04326329323329+1.54%40,600-+5.11%--
12/03325328324324-0.92%10,500-+4.18%--
11/30327331325327-0.61%4,300-+5.48%--
11/29323329321329+0.61%4,400-+6.47%--
11/28325328323327+0.31%6,100-+6.51%--
11/27328328326326-1.21%3,900-+6.54%--
11/263303313273300%4,000-+8.55%--
11/22325332322330+2.17%13,800-+8.91%--
11/21317323317323+1.57%6,800-+7.31%--
11/20320323315318+0.63%4,30038億3234万+6%3.720.55
11/19320322312316+1.28%7,700-+5.69%--
11/16307312306312+2.3%4,200-+4.7%--
11/15304305301305-0.33%2,200-+2.69%--
11/14302307302306-0.33%2,600-+3.03%--
11/13313316300307-1.92%9,300-+3.72%--
11/12312320308313+1.62%31,900-+5.74%--
11/09303308302308+1.32%3,200-+4.41%--
11/08301304300304+0.33%3,200-+3.05%--
11/07306308303303-1.3%4,100-+3.06%--
11/06300308300307+1.99%12,000-+4.42%--
11/05300302295301+2.03%16,700-+2.38%--
11/022902962902950%21,700-+0.68%--
11/01294295294295+0.34%3,800-+0.68%--
10/31292294292294+1.38%8,100-+0.34%--
10/30292294288290-1.02%13,500--1.02%--
10/29294295289293+0.34%5,900--0.34%--
10/26290293288292+1.04%5,000--0.68%--
10/252892902882890%5,300--1.7%--
10/24293293288289-1.37%17,300--1.7%--
10/23293294293293+0.34%3,000--0.68%--
10/22291292290292+0.34%6,200--1.35%--
10/192922922912910%3,300--2.02%--
10/18289291288291+0.69%10,500--2.02%--
10/17293294289289-0.69%7,000--3.02%--
10/16292292288291-1.02%16,000--2.68%--
10/15294294294294+0.34%2,000--2%--
10/12297297293293-1.35%5,100--2.66%--
10/11298298294297-0.34%5,200--1.33%--
10/10297299293298+1.36%9,100--1.32%--
10/09295297292294+0.34%4,300--2.97%--
10/05297297293293-1.35%10,000--3.62%--
10/042972972932970%6,400--3.26%--
10/03298299294297+0.34%4,400--3.57%--
10/02295300295296+0.68%10,800--4.21%--
10/012943002942940%10,300--5.16%--