株価チャート

2012/09/19～2013/02/18

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
02/18274277273275+1.1%10,962,0004552億4769万+2.23%-0.87
02/15272273267272-0.73%20,299,0004502億8136万+1.49%-0.86
02/14280286272274-3.18%27,382,0004535億9225万+2.24%-0.86
02/13300301278283-3.74%20,123,0004684億9126万+5.99%-0.89
02/12292298290294+3.16%18,220,0004867億117万+10.11%-0.93
02/08281287280285-1.04%18,949,0004718億216万+7.14%-0.9
02/07282289281288+1.41%19,935,0004767億6849万+8.68%-0.91
02/06272285271284+6.37%32,859,0004701億4671万+7.58%-0.9
02/05273274266267-4.98%20,838,0004420億412万+1.14%-0.84
02/04283285270281+4.07%30,478,0004651億8037万+6.44%-0.89
02/01268272265270+1.12%17,911,0004469億7046万+2.66%-0.85
01/31266268261267-0.37%16,541,0004420億412万+1.52%-0.84
01/30263269261268+2.29%13,816,0004436億5957万+1.9%-0.85
01/29261268261262-0.38%16,281,0004337億2689万-0.38%-0.83
01/28269270262263-1.87%19,689,0004353億8234万0%-0.83
01/25262272260268+5.93%35,894,0004436億5957万+1.9%-0.85
01/24245254244253+3.27%21,718,0004188億2788万-3.44%-0.8
01/23252254245245-3.16%16,541,0004055億8431万-6.49%-0.77
01/22257259251253-1.94%17,671,0004188億2788万-3.44%-0.8
01/21257261251258-1.53%17,614,0004271億511万-1.15%-0.81
01/18260265259262+3.56%18,382,0004337億2689万+0.77%-0.83
01/17258262247253-1.56%23,134,0004188億2788万-2.32%-0.8
01/16268268255257-4.1%18,137,0004254億4966万-0.77%-0.81
01/152712722652680%11,184,0004436億5957万+3.88%-0.85
01/11271273268268+0.75%15,655,0004436億5957万+4.69%-0.85
01/10263272263266+2.31%22,808,0004403億4868万+4.31%-0.84
01/09254262251260+1.56%18,701,0004304億1600万+2.36%-0.82
01/08262264255256-4.48%17,871,0004237億9422万+1.19%-0.81
01/07279280266268-3.25%13,210,0004436億5957万+6.35%-0.85
01/04278279274277+2.97%9,468,0004585億5859万+9.92%-0.87
2012
12/28268269265269+0.37%15,983,000-+7.6%--
12/27269272266268+0.37%16,049,000-+7.63%--
12/26263267262267+1.91%13,444,000-+7.66%--
12/25272273261262-1.87%11,724,000-+6.5%--
12/21277279264267-1.84%16,060,000-+8.98%--
12/20274277269272-0.73%15,148,000-+11.93%--
12/19269274268274+3.79%11,486,000-+14.17%--
12/18257266257264+2.33%12,672,000-+10.92%--
12/17262264256258-0.39%12,526,000-+9.79%--
12/14257262251259+1.57%18,462,000-+11.16%--
12/13250256250255+4.51%17,899,000-+9.91%--
12/12239244238244+2.95%10,214,000-+6.09%--
12/11237238234237-0.84%8,378,000-+3.49%--
12/102442452382390%6,750,000-+4.37%--
12/07236240236239+1.7%8,397,000-+4.82%--
12/062392412352350%13,189,000-+3.52%--
12/052322382312350%6,914,000-+3.52%--
12/04239239233235-1.26%9,926,000-+3.98%--
12/03238240236238+1.28%6,390,000-+5.31%--
11/30237239231235-1.26%14,171,000-+4.44%--
11/29235239233238+3.03%13,021,000-+5.78%--
11/28240241227231-4.15%20,658,000-+3.13%--
11/27245249239241-3.21%16,907,000-+7.59%--
11/26249257249249+0.4%13,512,000-+11.66%--
11/22246248243248+3.77%18,458,000-+11.71%--
11/21237242236239+2.58%13,952,000-+8.14%--
11/20232237230233+1.3%13,558,000-+5.91%--
11/19231232227230+1.32%10,347,000-+5.02%--
11/16222228222227+4.13%12,658,000-+4.13%--
11/15209220208218+5.83%11,896,000-+0.93%--
11/142052062032060%5,451,000--4.19%--
11/132072092032060%5,881,000--3.74%--
11/12208210205206-1.9%5,806,000--3.74%--
11/09211212207210-2.33%8,419,000--1.87%--
11/08214216212215-1.83%8,615,000-+0.94%--
11/07219223217219+0.46%14,899,000-+3.3%--
11/06224227218218-3.54%11,792,000-+2.83%--
11/05224229224226-0.44%9,862,000-+7.11%--
11/02225227223227+2.71%11,852,000-+8.1%--
11/01221222211221-1.34%18,407,000-+5.74%--
10/31221225220224+2.28%7,334,000-+7.69%--
10/30220224219219+0.46%7,367,000-+5.29%--
10/29220222216218-0.46%8,560,000-+4.81%--
10/26227228219219-2.67%9,380,000-+4.78%--
10/25223225221225+1.81%9,150,000-+7.66%--
10/24220226219221-2.21%10,472,000-+5.24%--
10/23232233223226+0.44%17,070,000-+7.62%--
10/22220227219225+0.9%13,255,000-+7.14%--
10/19218223217223+0.45%12,724,000-+6.7%--
10/18216223214222+3.26%15,644,000-+6.22%--
10/17219220214215+4.88%17,973,000-+3.37%--
10/16203207202205+3.54%13,844,000--0.97%--
10/15191198190198+3.66%10,127,000--4.35%--
10/12192193189191+2.14%7,541,000--7.73%--
10/11188193186187-1.58%12,088,000--9.66%--
10/10192193189190-2.56%11,887,000--8.65%--
10/09202203193195-2.99%13,112,000--6.7%--
10/05199203198201+1.01%9,134,000--3.83%--
10/04196204196199+2.05%11,465,000--4.78%--
10/03200200193195-1.52%13,662,000--7.14%--
10/02200205198198+0.51%15,064,000--5.71%--
10/01198198195197-1.01%10,038,000--6.64%--
09/28205207199199-1.49%14,881,000--6.13%--
09/27207207199202-3.81%22,256,000--5.16%--
09/26217219208210-7.08%15,347,000--1.41%--
09/25224228223226+0.89%12,576,000-+5.61%--
09/24227229222224-2.18%11,744,000-+4.67%--
09/21229231225229+0.88%11,323,000-+7.51%--
09/20230234224227-2.58%14,105,000-+6.57%--
09/19233235226233+0.87%17,012,000-+9.91%--