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
02/281,4601,4761,4481,471+1.17%100,000259億2734万-0.14%11.990.7
02/271,4581,4731,4521,454-1.09%112,400241億7370万-1.36%11.180.65
02/261,4361,4781,4111,470-1.08%335,300244億3972万-0.41%11.30.66
02/251,4971,4971,4831,486+0.07%587,100247億573万+0.61%11.430.67
02/221,4801,4881,4751,485+0.54%156,700246億8910万+0.54%11.420.67
02/211,4861,5001,4761,477-0.4%152,600245億5609万0%11.360.66
02/201,4791,4831,4701,483+1.23%150,800246億5585万+0.41%11.40.67
02/191,4411,4791,4411,465+1.81%248,100243億5659万-0.81%11.270.66
02/181,4301,4421,4281,439+0.42%132,600239億2432万-2.64%11.070.65
02/151,4341,4341,4221,433+0.49%132,300238億2457万-3.24%11.020.64
02/141,4261,4401,4241,4260%78,600237億819万-4.36%10.970.64
02/131,4321,4431,4241,426-0.28%149,400237億819万-5%10.970.64
02/121,4451,4501,4251,430-1.38%149,600237億7469万-5.3%110.64
02/081,4801,4831,4481,450-1.96%195,500241億720万-4.48%11.150.65
02/071,4871,4901,4761,479-0.47%129,300245億8935万-2.95%11.370.67
02/061,4971,5001,4781,486-0.54%269,500247億573万-2.75%11.430.67
02/051,4981,5191,4931,494+0.27%209,100248億3873万-2.48%11.490.67
02/041,4991,5011,4901,490-0.33%105,700247億7223万-2.99%11.460.67
02/011,5051,5101,4951,495-0.66%98,100248億5536万-2.92%11.50.67
01/311,5001,5081,4951,505+0.33%122,100250億2161万-2.65%11.570.68
01/301,4941,5031,4931,500+0.74%88,100249億3849万-3.29%11.530.68
01/291,5011,5021,4881,489-0.2%98,000247億5560万-4.18%11.450.67
01/281,4981,5031,4901,492-0.4%102,500248億548万-4.11%11.470.67
01/251,4991,5011,4911,498+0.27%94,000249億523万-3.79%11.520.67
01/241,4901,4961,4851,494+0.07%58,500248億3873万-4.17%11.490.67
01/231,5051,5051,4891,493-0.73%95,100248億2211万-4.36%11.480.67
01/221,5081,5171,4971,504+0.33%133,200250億499万-3.9%11.570.68
01/211,4931,5001,4871,499+0.54%87,000249億2186万-4.28%11.530.67
01/181,4861,4941,4831,491+0.4%108,500247億8885万-4.97%11.470.67
01/171,5031,5031,4791,485-0.34%118,500246億8910万-5.47%11.420.67
01/161,4811,5041,4771,490+0.61%143,300247億7223万-5.28%11.460.67
01/151,4961,5041,4751,481-0.74%264,600246億2260万-5.97%11.390.67
01/111,5081,5221,4851,492-1.06%405,000248億548万-5.39%11.470.67
01/101,5591,5591,5041,508-10.66%672,600250億7149万-4.44%11.60.68
01/091,6651,7091,6641,688+1.87%90,500280億6411万+6.84%12.980.76
01/081,6501,6591,6401,657-0.06%53,800275億4871万+5.14%12.740.75
01/071,6341,6591,6221,658+1.53%55,900275億6534万+5.47%12.750.75
01/041,6361,6361,6051,633+2.06%65,800271億4970万+4.21%12.560.73
2012
12/281,5971,6141,5731,600+0.69%58,200-+2.5%--
12/271,5901,6001,5861,589+0.25%101,800-+2.06%--
12/261,5821,5951,5791,585-0.19%81,000-+1.93%--
12/251,5931,6051,5791,588-0.31%34,100-+2.25%--
12/211,6291,6361,5731,593-2.21%93,000-+2.64%--
12/201,6491,6491,6121,629-1.21%82,400-+5.03%--
12/191,5961,6541,5901,649+5.03%128,400-+6.66%--
12/181,5471,5751,5441,570+2.55%55,000-+1.88%--
12/171,5381,5471,5271,531+0.07%35,800--0.58%--
12/141,5531,5691,5291,530-0.39%90,900--0.78%--
12/131,5581,5631,5331,536-0.9%57,500--0.52%--
12/121,5841,5931,5481,550-2.15%81,500-+0.13%--
12/111,5321,5891,5321,584+2.59%50,800-+2%--
12/101,5621,5711,5331,544-0.52%51,100--0.77%--
12/071,5701,5821,5501,552-0.7%63,400--0.51%--
12/061,5711,6391,5611,563+1.82%192,500--0.06%--
12/051,5471,5491,5181,535-0.26%72,600--1.98%--
12/041,5261,5621,5231,539+0.52%80,000--2.22%--
12/031,5261,5391,5221,531+1.39%82,000--3.1%--
11/301,5601,5771,5101,510-3.21%263,800251億474万-4.73%11.610.68
11/291,5931,5931,5521,560-2.13%119,600--1.83%--
11/281,5541,5971,5481,594+3.1%166,200-+0.19%--
11/271,5221,5501,5221,546+1.58%76,200--2.83%--
11/261,4831,5241,4761,522+2.63%89,400--4.4%--
11/221,5111,5151,4811,483-1.79%96,200--6.85%--
11/211,5351,5371,4961,510-1.69%94,700--5.27%--
11/201,5511,5571,5201,536-0.97%95,600--3.7%--
11/191,5421,5701,5421,551+0.65%51,900--2.82%--
11/161,5501,5641,5151,541-1.91%97,500--3.45%--
11/151,5171,5931,5161,571+4.66%142,800--1.63%--
11/141,5281,5361,4931,501-2.02%76,800--6.01%--
11/131,5441,5701,5211,532-1.03%72,100--4.01%--
11/121,5661,5661,5421,548-1.53%65,500--2.89%--
11/091,5901,5911,5401,572-1.19%98,100--0.95%--
11/081,6291,6381,5901,591-2.75%73,500-+0.95%--
11/071,6571,6671,6331,636-2.04%55,600-+4.54%--
11/061,6561,6701,6331,670+0.85%98,200-+7.53%--
11/051,6401,6641,6401,656+1.1%49,900-+7.6%--
11/021,6621,6711,6311,638-1.03%86,200-+7.27%--
11/011,6441,6741,6321,655+1.47%76,700-+9.24%--
10/311,7301,7361,6201,631-5.99%241,500-+8.44%--
10/301,6901,7491,6851,735+3.27%172,400-+16.36%--
10/291,6691,6891,6521,680+1.63%101,500-+13.9%--
10/261,6401,6581,6361,653+1.72%125,900-+13.14%--
10/251,6201,6251,6121,625+1.37%85,000-+12.3%--
10/241,5821,6181,5591,603+0.63%131,900-+11.71%--
10/231,5681,5971,5671,593+2.25%80,800-+11.95%--
10/221,5501,5641,5361,558+1.3%58,500-+10.34%--
10/191,5551,5651,5201,538+0.39%90,400-+9.62%--
10/181,5311,5461,5181,532+0.07%107,900-+9.74%--
10/171,5651,5801,5221,531-1.23%143,400-+10.3%--
10/161,5431,5551,5371,550-0.51%127,600-+12.32%--
10/151,5511,5681,5451,558-0.95%92,000-+13.64%--
10/121,5611,5971,5611,573+0.83%112,400-+15.49%--
10/111,4841,5851,4811,560+5.05%249,200-+15.21%--
10/101,4561,5071,4441,485+0.81%126,700-+10.16%--
10/091,4111,5031,4111,473+6.74%168,700-+9.68%--
10/051,3401,3951,3401,380+5.59%94,800-+3.06%--
10/041,3011,3221,2961,307+0.31%24,900--2.24%--
10/031,3311,3311,2921,303-1.73%15,400--2.62%--
10/021,3201,3351,3201,326-0.23%12,900--0.97%--
10/011,3331,3331,3131,329-1.77%26,300--0.75%--