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
20133/1, 株式分割 1→100
2013
02/28451452442448+0.9%70,900101億2883万+1.36%28.822.76
02/27450458435444+1.6%124,600100億3839万+0.23%28.562.73
02/26426440425437+0.58%59,60098億8013万-1.13%28.112.69
02/25434441434435-0.34%94,40098億2361万-1.7%29.352.81
02/22440444435436-0.91%40,70098億5752万-1.36%29.462.82
02/21438443435440-0.23%99,50099億4796万-0.23%29.732.84
02/20436445430441+1.26%126,70099億7056万0%29.792.85
02/19422437418436+3.32%56,50098億4621万-1.47%29.422.81
02/18411425409422+2.06%56,90095億2969万-4.64%28.482.72
02/15430430395413-3.95%133,00093億3751万-7.19%27.92.67
02/14423434415430+1.18%53,80097億2187万-4.02%29.052.78
02/13420437410425+1.07%150,80096億882万-5.56%28.712.75
02/12440440420421-4.43%136,70095億708万-6.97%28.412.72
02/08444446438440-1.79%104,40099億4796万-2.87%29.732.84
02/07442449442448-0.11%57,700101億2883万-0.88%30.272.89
02/06443450440449+1.36%96,600101億4013万-0.55%30.32.9
02/05446450443443-2.1%71,800100億448万-1.67%29.92.86
02/04460462449452-2.27%177,600102億1926万+0.67%30.542.92
02/01480480459463-2.63%275,700104億5666万+3.24%31.252.99
01/31455477449475+5.44%393,200107億3927万+6.5%32.093.07
01/30435455431451+4.89%250,300101億8535万+1.46%30.442.91
01/29457458425430-5.91%403,00097億1056万-3.05%29.022.77
01/28459465452457-0.65%195,000103億2100万+2.82%30.842.95
01/25463468456460-1.08%163,600103億8883万+3.72%31.042.97
01/24462468445465+0.98%248,400105億188万+5.09%31.383
01/23447467438460+6.36%545,400104億14万+4.31%31.082.97
01/22430438426433-1.03%174,00097億7839万-1.7%29.222.79
01/21422439421437+3.68%190,60098億8013万-0.68%29.522.82
01/18424432421422+0.24%190,00095億2969万-4.2%28.482.72
01/17442444412421-4.43%359,60095億708万-4.43%28.412.72
01/16460464438440-3.51%300,80099億4796万0%29.732.84
01/15450468444456+0.88%317,200103億970万+3.4%30.812.95
01/11473478445452-5.83%768,000102億1926万+2.26%30.542.92
01/10485544468480-1.34%1,559,300108億5232万+8.35%32.433.1
01/09478489466487+1.78%389,900109億9927万+9.57%32.873.14
01/08476478462478+0.53%213,400108億710万+7.9%32.293.09
01/07459476441476+5.32%504,500107億5057万+7.58%32.123.07
01/04435452426452+7.37%259,100102億796万+2.38%30.52.92
2012
12/28410425408421+0.84%80,800--4.86%--
12/27433435415417-2.34%108,300--6.08%--
12/26412435412427+2.03%138,200--4.47%--
12/25425436404419-2.45%290,100--7.21%--
12/21430439415429+1.3%128,300--5.3%--
12/20420427416424+1.56%74,600--6.92%--
12/19429430411417-2.68%213,000--8.35%--
12/18438446427429-3.27%181,400--5.62%--
12/174454484354430%137,800--2.21%--
12/14428446428443+3.63%198,000--2.21%--
12/13432433420428-0.58%146,500--5.63%--
12/12435438427430-0.92%184,500--5.49%--
12/11440444427434-3.45%362,800--5.03%--
12/10421458421450+6.9%643,300--1.43%--
12/07415436415421-1.75%278,300--7.38%--
12/06438453425428-0.93%401,500--5.1%--
12/05463472427432-5.78%724,200--3.36%--
12/04483486454459-4.97%569,200-+3.27%--
12/034795014754830%537,500-+9.91%--
11/30495496471483-2.53%689,200109億884万+11.43%32.63.12
11/29463497460495+7.84%1,192,700-+15.93%--
11/28460473442459+1.77%626,100-+9.29%--
11/27463478450451-0.22%616,100-+8.94%--
11/26472475428452-5.83%941,400-+10.51%--
11/22481498458480+1.48%615,200-+19.4%--
11/21510519461473-4.35%1,004,100-+20.05%--
11/20508527471495-5.81%1,925,000-+28.11%--
11/19490530482525+14.13%1,771,900-+38.89%--
11/16466500448460-5.25%1,579,400-+25%--
11/15440488436486+16.15%1,359,800-+34.86%--
11/14395436390418+6.5%811,600-+18.75%--
11/13410428371393-5.88%837,700-+13.11%--
11/12435462411417-6.5%692,900-+21.57%--
11/09430470428446+0.56%875,100-+32.74%--
11/08441499427444-2.31%1,934,000-+35.21%--
11/07467480452454-5.81%1,366,300-+41.88%--
11/06405482402482+16.99%3,233,800-+54.49%--
11/05440458406412+1.73%1,472,200-+36.42%--
11/02338405337405+20.9%1,250,300-+37.29%--
11/01349349334335-2.05%290,300-+15.92%--
10/31349358339342-3.12%440,400-+19.16%--
10/30330364327353+8.28%939,900-+24.3%--
10/29335338318326-0.91%328,500-+16.43%--
10/26336357320329-5.19%1,107,500-+19.2%--
10/25328351325347+10.51%1,283,000-+27.11%--
10/24305319303314+0.64%368,800-+17.6%--
10/23327332307312-2.5%859,900-+18.63%--
10/22290320283320+10.42%1,666,000-+23.55%--
10/19273294273290+7.1%619,700-+13.65%--
10/18280281267271-3.25%265,100-+7.81%--
10/17280288279280-1.17%188,200-+12.33%--
10/16281289278283+0.6%208,900-+15.04%--
10/15275285271281+5.51%222,800-+15.76%--
10/12280284263267-6.36%330,800-+11.08%--
10/11280298277285-1.83%500,000-+20.13%--
10/10286301280290+3.76%1,700,700-+23.93%--
10/09270280253280+7.33%663,600-+21%--
10/05242265242260+8.14%610,500-+14.71%--
10/04236257236241+1.56%310,600-+7.02%--
10/03241247235237-5.27%161,200-+5.85%--
10/02231257228250+7.42%349,100-+12.75%--
10/01250250232233-6.09%266,900-+5.43%--