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
20243/1, 株式分割 1→3
2013
02/28881903881902+2.54%10,968,3002兆3987億-2.38%17.321.26
02/27904906880880-3.55%8,310,6002兆3393億-4.69%16.891.23
02/26904919903912-2.04%7,405,8002兆4253億-1.19%17.511.28
02/25935939923931-0.14%8,695,5002兆4758億+0.87%17.871.3
02/22922933920932+0.29%6,982,2002兆4793億+1.23%17.91.31
02/21933943928930-0.92%6,651,3002兆4722億+1.16%17.851.3
02/20942943933938+0.57%7,585,2002兆4953億+2.33%18.011.32
02/19934941929933-0.07%5,175,6002兆4811億+1.97%17.911.31
02/18918934914934+1.63%6,054,3002兆4829億+2.26%17.921.31
02/15931935911919-1.4%6,787,2002兆4430億+0.95%17.641.29
02/14930933922932-0.07%6,324,3002兆4776億+2.49%17.891.31
02/13928942926932-0.32%6,506,1002兆4793億+2.91%17.91.31
02/12922946922935+1.93%9,802,8002兆4873億+3.47%17.961.31
02/08927941914918-2.27%12,068,1002兆4403億+1.96%17.621.29
02/07939946934939-0.07%7,610,7002兆4971億+4.92%18.031.32
02/06940945937940+0.68%11,755,5002兆4988億+5.58%18.041.32
02/05933940932933-0.5%7,441,2002兆4820億+5.46%17.921.31
02/04948948933938-0.99%7,518,3002兆4944億+6.71%18.011.31
02/01933955932947+2.16%13,293,9002兆5192億+8.51%18.191.33
01/31928931919927-0.07%7,771,2002兆4660億+6.96%17.81.3
01/30925930920928+0.94%7,804,2002兆4678億+7.66%17.821.3
01/29927930917919-1.29%9,215,7002兆4448億+7.27%17.651.29
01/28917935916931+3.1%23,671,5002兆4767億+9.31%17.881.31
01/25878903877903+4.03%8,611,5002兆4022億+6.65%17.341.27
01/24867870862868-0.72%10,057,5002兆3091億+3.01%16.671.22
01/23885889873875-1.39%8,244,3002兆3260億+4%16.791.23
01/22897899878887-0.82%10,776,0002兆3588億+5.85%17.031.24
01/21897904894894+0.3%11,056,2002兆3783億+7.11%17.171.25
01/18893898889892+0.3%9,792,3002兆3712億+7.17%17.121.25
01/17889890877889+0.64%11,706,0002兆3641億+7.24%17.071.25
01/16883893882883+0.38%12,859,8002兆3490億+6.94%16.961.24
01/15883885878880+0.99%9,161,1002兆3402億+6.93%16.891.23
01/11873883870871-0.23%19,566,6002兆3171億+6.39%16.731.22
01/10883884865873-1.09%15,195,9002兆3224億+7.03%16.771.22
01/09872889872883+1.81%18,903,3002兆3481億+8.61%16.951.24
01/08879881863867-0.57%16,266,6002兆3065億+7.21%16.651.22
01/07833873832872+5.06%17,548,8002兆3198億+8.23%16.751.22
01/04829833823830+2.22%9,488,1002兆2081億+3.53%15.941.16
2012
12/28813815808812+0.87%6,605,100-+1.54%--
12/27805810800805+0.42%7,024,500-+0.79%--
12/26796802792802+1.26%4,607,700-+0.5%--
12/25798800790792+0.08%5,768,700--0.63%--
12/21801805791791-1.49%9,027,900--0.59%--
12/20810810798803+0.08%12,010,200-+1.05%--
12/19799803791803+0.8%11,444,100-+1.09%--
12/18799803794796-0.71%9,349,200-+0.42%--
12/17810811799802+0.46%6,816,600-+1.13%--
12/14800813798798-0.95%16,516,200-+0.8%--
12/13812815802806-0.86%7,377,600-+1.9%--
12/12817818806813-0.12%5,995,800-+2.78%--
12/11802815802814+1.03%8,207,400-+2.91%--
12/10820820801806-0.58%8,574,300-+1.85%--
12/07804813804810-0.16%6,056,700-+2.31%--
12/06820822809812+0.12%8,754,300-+2.48%--
12/058018178018110%6,717,600-+2.36%--
12/04805812798811+1.67%6,504,300-+2.23%--
12/03813818797797-0.42%9,753,000-+0.42%--
11/30793803790801+1.65%10,245,3002兆1292億+0.71%15.421.13
11/29783789781788+0.17%5,672,700--1.17%--
11/28790793785786-0.46%5,515,500--1.59%--
11/27782792781790+1.11%8,672,100--1.25%--
11/26779790777781+0.6%8,880,000--2.46%--
11/22783786776777-0.68%6,738,900--3.16%--
11/21786786776782-0.09%6,732,900--2.62%--
11/20787790781783-0.04%9,864,000--2.65%--
11/19767789766783+2.31%10,103,700--2.61%--
11/16763773760765-0.22%12,178,200--4.81%--
11/15770776763767-1.79%10,197,300--4.6%--
11/14776784772781+0.64%5,633,100--2.74%--
11/13771779769776-0.17%6,711,900--3.36%--
11/12789789776777-1.56%5,075,400--3.08%--
11/09778791774790+1.2%7,835,700--1.41%--
11/08791792776780-2.42%11,452,500--2.58%--
11/07800804787800-0.87%8,181,600--0.17%--
11/06808809797807-0.78%5,522,700-+0.71%--
11/05820821809813-1.3%5,528,400-+1.5%--
11/02829833823824+0.12%6,990,300-+2.96%--
11/01828831819823+0.24%4,439,100-+2.96%--
10/318238318198210%6,600,600-+2.71%--
10/30840844819821-1.91%7,999,800-+2.84%--
10/29833841831837+0.2%5,263,500-+5.11%--
10/26837846829835-0.87%8,163,300-+5.03%--
10/25833844826842+1.45%8,495,700-+6.22%--
10/24816838815830+1.14%14,748,300-+5.11%--
10/23806823803821+1.82%8,400,600-+4.32%--
10/22800809799806-0.29%5,285,100-+2.59%--
10/19802811800809-0.41%5,743,200-+3.01%--
10/18808813802812+1.5%9,325,500-+3.44%--
10/17800801791800+0.93%9,100,500-+2.04%--
10/16773793770793+3.53%12,137,100-+1.23%--
10/15756768756766+0.61%5,816,100--2.09%--
10/12757770753761+0.57%10,401,300--2.69%--
10/11763767754757-1.35%9,196,200--3.36%--
10/10767770754767+1.01%10,660,200--2.17%--
10/09750770746759+0.26%10,471,500--3.39%--
10/05767773757757-4.22%15,425,100--3.77%--
10/04790794775791+1.67%5,849,700-+0.08%--
10/03793794776778-2.47%7,051,500--1.69%--
10/028018047937970%4,533,900-+0.42%--
10/01782798776797-0.21%5,615,700-+0.17%--