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
02/28475485464473-0.42%452,200547億6549万+0.42%-0.46
02/27474478465475-1.04%411,800549億9706万+1.06%-0.46
02/26463483462480-1.64%523,800555億7598万+2.13%-0.47
02/25492498475488-0.81%662,200565億224万+3.83%-0.48
02/22495495479492+0.2%507,600569億6538万+4.9%-0.48
02/21489493486491+0.82%346,900568億4959万+4.91%-0.48
02/20480488475487+1.67%349,100563億8646万+4.28%-0.48
02/19481486475479-0.42%331,800554億6019万+2.35%-0.47
02/18468484467481+4.11%413,200556億9176万+2.12%-0.47
02/15452463451462+2.21%402,100534億9188万-2.33%-0.45
02/14450456447452+0.44%409,200523億3404万-5.04%-0.44
02/13459461447450-1.1%530,900521億248万-5.86%-0.44
02/12463465455455-0.66%325,900526億8139万-5.41%-0.45
02/08464466457458-0.87%356,200530億2874万-5.37%-0.45
02/07468473461462-1.7%541,200534億9188万-4.74%-0.45
02/06467471464470+0.64%325,500544億1814万-3.49%-0.46
02/05467471464467-0.43%463,600540億7079万-4.5%-0.46
02/04480482467469-2.49%510,300543億236万-4.09%-0.46
02/01486493481481-1.23%386,200556億9176万-1.84%-0.47
01/31465489465487+4.73%580,500563億8646万-0.81%-0.48
01/30468470461465-0.43%369,500538億3923万-5.1%-0.46
01/29460474460467+1.74%291,000540億7079万-4.89%-0.46
01/28469470455459-0.43%366,200531億4453万-6.33%-0.45
01/25458463455461+1.32%428,500533億7609万-5.92%-0.45
01/24462465450455-2.57%479,500526億8139万-7.14%-0.45
01/23470479466467-0.64%250,500540億7079万-4.69%-0.46
01/22475476464470-0.42%200,800544億1814万-4.08%-0.46
01/214744784624720%670,600546億4971万-3.67%-0.46
01/18472474463472+1.29%1,047,500546億4971万-3.67%-0.46
01/17470472458466-0.85%908,900539億5501万-4.9%-0.46
01/16502504463470-7.84%967,900544億1814万-4.08%-0.46
01/15541542508510-4.67%349,200590億4947万+4.29%-0.5
01/11545545533535-0.93%94,200619億4406万+9.86%-0.52
01/10532543525540+1.69%203,600625億2297万+11.34%-0.53
01/09518534517531+2.71%403,800614億8092万+9.94%-0.52
01/08517524512517-0.39%210,900598億5996万+7.48%-0.51
01/07527529517519-0.57%192,900600億9152万+8.13%-0.51
01/04516528516522+4.82%203,200604億3887万+8.98%-0.51
2012
12/28505506495498-1.58%104,700-+4.4%--
12/27510510501506-0.59%196,200-+6.08%--
12/26494512492509+5.6%291,100-+6.93%--
12/25499501482482-3.21%158,100-+1.47%--
12/21490503488498+2.47%242,600-+4.84%--
12/20476493476486+0.62%194,900-+2.97%--
12/19483488471483+2.55%223,500-+2.77%--
12/18465487465471+2.61%166,900-+0.43%--
12/17471474457459-0.86%160,000--2.13%--
12/14455472455463+1.54%294,200--1.28%--
12/13466467456456-0.65%127,800--2.77%--
12/12464469458459-0.86%109,600--2.34%--
12/11461465460463+0.22%76,000--1.91%--
12/10481481461462-2.94%106,400--2.33%--
12/07465480465476+2.37%123,700-+0.42%--
12/06462467460465+1.31%193,600--2.11%--
12/05464473457459-1.08%148,800--3.37%--
12/04461464450464+0.22%400,600--2.32%--
12/03486486460463-3.94%254,600--2.73%--
11/30485492479482-2.03%236,900558億754万+1.05%-0.47
11/29484496484492+2.5%253,800-+2.93%--
11/28487487475480-2.04%214,700-+0.42%--
11/27480493478490+0.82%259,400-+2.3%--
11/26489496484486+0.41%232,800-+1.46%--
11/22488488477484+0.21%247,300-+0.83%--
11/21485485479483+0.84%88,500-+0.42%--
11/20485486476479-1.24%175,000--0.62%--
11/19484488480485+1.89%283,100-+0.41%--
11/16444490444476+9.93%656,700--1.45%--
11/15443443429433-2.48%425,400--10.54%--
11/14459461444444-3.48%213,500--8.64%--
11/13465469456460-1.71%167,000--5.74%--
11/12460484457468+1.74%117,900--4.49%--
11/09463466460460-1.71%93,000--6.5%--
11/08478479467468-2.5%99,900--5.26%--
11/07496498479480-1.64%111,600--3.03%--
11/06490491484488-1.61%60,900--1.61%--
11/05497497492496-0.2%112,800--0.2%--
11/02488499487497+2.9%250,700--0.2%--
11/01487490480483-0.82%256,100--3.21%--
10/31461492461487+7.74%589,400--2.6%--
10/30483486450452-6.22%780,100--9.78%--
10/29490498480482-2.43%426,200--4.37%--
10/26505507490494-1.2%208,200--2.18%--
10/25496501494500+0.6%164,200--0.99%--
10/24497503495497-0.6%164,700--1.39%--
10/23499501491500+0.81%196,000--0.79%--
10/22505505496496-3.13%126,100--1.39%--
10/19513517508512-0.19%99,700-+1.99%--
10/18504515504513+2.81%173,900-+2.4%--
10/17507507496499-0.6%172,300-0%--
10/16501507500502+0.6%144,200-+0.8%--
10/15491508488499+1.22%196,100-+0.4%--
10/12479497479493+2.28%192,100--0.6%--
10/11490490480482-2.63%152,600--2.82%--
10/10505509493495-2.75%176,300--0.2%--
10/09516520506509-1.74%245,400-+2.41%--
10/05505519505518+2.98%206,400-+4.44%--
10/04499507495503+0.8%131,000-+1.62%--
10/03517517499499-2.73%185,000-+0.81%--
10/02510519510513-0.19%112,400-+3.85%--
10/01514517507514-0.19%96,700-+4.05%--