株価チャート

2012/09/28～2013/02/28

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
20139/1, 株式分割 1→200
2013
02/28414418414417+0.6%6,80027億9504万-2%112.951.72
02/27415417413414-0.24%9,40027億7827万-2.36%112.271.71
02/26415420411415-8.19%53,40027億8498万-1.89%112.541.71
02/254534544514520%31,40030億3328万+7.36%122.581.87
02/22448453443452+2.73%15,60030億3328万+7.88%122.581.87
02/21440449440440+0.11%22,80029億4043万+5.77%118.821.81
02/20436440435440+2.09%13,40029億3709万+6.42%118.691.81
02/19430435423431+3.73%16,00028億7694万+4.74%116.261.77
02/18408420408415+1.59%10,00027億7336万+1.47%112.071.71
02/15421421408409-3.08%10,80027億2992万+0.37%110.321.68
02/14426426413422-1.98%10,40028億1680万+3.82%113.831.73
02/13435435428430-1.15%11,40028億7360万+6.44%116.121.77
02/12437437435435-0.46%10,60029億701万+8.21%117.471.79
02/084374374334370%7,60029億2038万+9.52%118.011.8
02/07437440433437-0.34%10,80029億2038万+10.35%118.011.8
02/06432440432439+1.62%8,40029億3040万+11.29%118.421.8
02/05428437428432+0.94%10,20028億8362万+10.36%116.531.77
02/04425428424428+1.18%7,60028億5689万+10.18%115.451.76
02/014234254234230%7,80028億2348万+9.74%114.11.74
01/31420423413423+1.68%9,40028億2348万+10.6%114.11.74
01/30414422414416+0.97%9,20027億7670万+9.34%112.211.71
01/29408414408412+1.6%11,40027億4997万+9.15%111.131.69
01/28400405398405+1.5%12,40027億653万+8%109.371.66
01/25398400393399+0.63%8,40026億6643万+6.97%107.751.64
01/24397398393397+1.15%6,40026億4973万+6.87%107.081.63
01/23392397391392+0.77%10,20026億1965万+5.95%105.861.61
01/22390391388389+0.78%6,60025億9960万+5.71%105.051.6
01/21386388386386+0.52%7,80025億7956万+5.46%104.241.59
01/18381384381384+0.79%6,20025億6619万+5.21%103.71.58
01/17380381380381+0.4%6,60025億4614万+4.67%102.891.57
01/16380380378380+0.8%3,00025億3612万+4.55%102.491.56
01/15375380375377+0.4%10,20025億1607万+4.29%101.681.55
01/113743753743750%6,20025億605万+4.17%101.271.54
01/103753763743750%5,60025億605万+4.46%101.271.54
01/093753773753750%8,80025億605万+4.75%101.271.54
01/08375375374375+0.67%2,40025億605万+5.04%101.271.54
01/07375375370373-0.53%10,80024億8934万+4.63%100.61.53
01/04373375372375+1.9%9,60025億270万+5.2%101.141.54
2012
12/28365370364368+0.68%4,400-+3.52%--
12/273653653633650%7,000-+3.11%--
12/26359367359365+1.67%5,000-+3.4%--
12/25359362358359+0.84%5,600-+1.7%--
12/21357357356356-0.28%7,000-+1.14%--
12/20358358356357-0.14%2,600-+1.42%--
12/19359360356358+0.42%5,200-+1.85%--
12/18358359355356-0.42%7,800-+1.42%--
12/17357358356358+0.42%4,800-+1.85%--
12/14355356353356+0.28%4,800-+1.71%--
12/133553553543550%2,600-+1.43%--
12/12353355353355+1%2,200-+1.43%--
12/11355355352352+0.43%2,600-+0.43%--
12/10353355350350-0.28%7,000-+0.29%--
12/07353355350351-0.43%2,600-+0.57%--
12/06354354350353+1%1,600-+1%--
12/05355355349349-0.29%7,400-0%--
12/04353353350350-0.14%5,200-+0.29%--
12/03351353351351+0.14%6,600-+0.72%--
11/30353353350350-0.28%3,20023億3898万+0.57%94.521.44
11/29352353351351-0.14%1,600-+0.86%--
11/283523533503520%4,600-+1.3%--
11/27354354351352-0.14%3,000-+1.3%--
11/26350352350352+0.43%5,200-+1.44%--
11/22350351350351+0.72%2,600-+1.3%--
11/21350350348348-0.43%1,600-+0.58%--
11/20349350348350+0.29%2,400-+1.3%--
11/19348349348349+0.29%2,200-+1.01%--
11/16345348345348+1.02%800-+1.02%--
11/14346349344344-1.57%2,000-0%--
11/13345350340350+1.01%6,600-+1.9%--
11/12348351346346-0.57%3,200-+0.87%--
11/09348348348348-0.57%1,400-+1.75%--
11/08348350348350+0.14%2,200-+2.34%--
11/07350351349350+0.14%6,800-+2.49%--
11/063503503483490%3,600-+2.65%--
11/05349349348349+0.14%3,800-+2.65%--
11/02348349348349+0.29%3,600-+2.8%--
11/01345348345348+1.02%1,200-+2.51%--
10/313443463443440%1,400-+1.78%--
10/30349349344344-1.29%2,400-+2.08%--
10/29348349347349+1.75%4,400-+3.41%--
10/263413433413430%1,800-+1.93%--
10/253433433423430%2,000-+2.24%--
10/24341343341343+0.29%2,200-+2.24%--
10/233413433413420%1,000-+1.94%--
10/22341342341342+0.29%3,800-+2.25%--
10/193413413403410%2,800-+2.25%--
10/18337341337341+1.04%1,800-+2.25%--
10/173403403373370%2,400-+1.51%--
10/16339339337337-0.74%800-+1.51%--
10/15338340338340+0.74%4,400-+2.57%--
10/12336337336337+0.6%2,800-+1.81%--
10/11334335334335+0.15%2,600-+1.52%--
10/10335335334335+0.15%1,400-+1.36%--
10/09334335334334+0.15%3,600-+1.21%--
10/05335335333334-0.3%800-+1.06%--
10/04333335333335+0.6%2,200-+1.36%--
10/03334334333333-0.45%800-+0.76%--
10/02334334334334+0.75%1,200-+1.21%--
10/01334334332332-0.45%2,400-+0.15%--
09/28334334332333-0.3%2,400-+0.3%--