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
20159/1, 株式分割 1→3
2013
02/28583590573573+0.58%447,000280億9276万+6.37%8.460.92
02/275705805645700%378,600279億2943万+5.95%8.410.91
02/26552585551570-2.84%684,600279億2943万+5.95%8.410.91
02/25565587563587+6.34%1,011,600287億4608万+9.05%8.650.94
02/22544560528552+0.55%682,200270億3111万+2.73%8.140.88
02/21540550532549+2.24%562,800268億8411万+2.75%8.090.88
02/20539542522537+1.19%473,100262億9613万+1.07%7.920.86
02/19513540513530+4.88%463,200259億8580万+0.25%7.820.85
02/18547548504506+1.54%691,200247億7716万-3.87%7.460.81
02/15492499467498-0.07%394,200244億150万-4.78%7.350.8
02/14488504476498+3.39%437,700244億1783万-4.17%7.350.8
02/13500513480482-5.55%587,400236億1751万-6.77%7.110.77
02/12536541510510-3.89%522,300250億582万-0.91%7.530.82
02/08550558530531-5.18%429,900260億1846万+3.31%7.830.85
02/07556560543560+1.2%283,500274億3944万+10.24%8.260.9
02/06558567553553+1.16%424,200271億1278万+10.45%8.160.89
02/05540557538547-2.21%275,700268億245万+10.95%8.070.88
02/04575578555559+0.18%627,000274億677万+15.56%8.250.9
02/01547563544558+5.02%696,000273億5777万+17.54%8.240.9
01/31540543528532-0.25%301,500260億5113万+13.85%7.840.85
01/30523541514533+0.63%611,100261億1646万+15.87%7.860.85
01/29528545523530-2.22%403,800259億5313万+17.18%7.810.85
01/28547550533542-0.91%444,000265億4112万+22.27%7.990.87
01/25566569544547+2.5%669,600267億8612万+26.25%8.060.88
01/24525547522533-0.87%669,000261億3280万+26.38%7.870.86
01/23543569527538-3.47%829,800263億6146万+30.58%7.940.86
01/22562578547557-3.35%971,100273億877万+38.64%8.220.89
01/21533583533577+3.59%1,407,900282億5609万+47.86%8.510.92
01/18523557518557+12.84%1,427,100272億7611万+47.66%8.210.89
01/17467497467493+4.59%956,400241億7284万+35.16%7.280.79
01/16470480460472-2.08%567,900231億1119万+32.86%6.960.76
01/15483487470482+6.64%1,433,700236億118万+39.21%7.10.77
01/11453460445452+4.63%638,700221億3121万+34.03%6.660.72
01/10433445423432-1.15%552,000211億5123万+31.21%6.370.69
01/09406451402437+5.39%788,400213億9623万+35.61%6.440.7
01/08427427406414-5.83%998,700203億191万+31.95%6.110.66
01/07453467433440-6.98%1,142,100215億5956万+43.32%6.490.71
01/04455481407473+21.7%1,125,900231億7652万+57.67%6.980.76
2012
12/28377389376389+2.73%645,600-+33.56%--
12/27357382351378+9.45%810,000-+32.75%--
12/26345348337346+1.17%294,600-+23.89%--
12/25344350337342+3.33%462,900-+24.7%--
12/21363373330331-5.79%960,900-+22.47%--
12/20359360344351+0.1%645,300-+31.95%--
12/19340360340351+5.94%1,113,300-+34.36%--
12/18316342312331+7.82%1,187,100-+29.8%--
12/17300310299307+4.78%786,600-+22.31%--
12/14283293283293+2.81%380,700-+18.15%--
12/13290295284285+1.42%480,900-+16.33%--
12/12275283273281+4.33%430,800-+15.64%--
12/11261272260269+3.59%269,100-+11.76%--
12/10261262259260+2.63%250,200-+8.33%--
12/07253254249253+0.26%118,500-+6%--
12/06250253249253+1.74%104,700-+6.16%--
12/05246252246248-0.67%102,000-+4.78%--
12/04251253248250-1.45%107,100-+5.93%--
12/03256256253254-0.26%60,300-+7.49%--
11/30251256250254+0.66%160,800124億6207万+8.23%3.750.41
11/29248253248253+2.71%97,200-+7.98%--
11/28248250244246-0.4%141,900-+5.58%--
11/27249255247247-3.39%293,400-+6.01%--
11/26253257253256+3.79%347,100-+10.2%--
11/22245248242246+4.38%359,400-+6.64%--
11/21234236233236+1.58%130,200-+2.61%--
11/20236237232232-0.29%122,700-+1.46%--
11/19237238233233+0.58%113,700-+2.19%--
11/16227233227232+2.36%162,300-+2.06%--
11/15218226218226+2.57%69,900-+0.15%--
11/14219222219221+1.22%21,600--1.93%--
11/13224224217218-2.24%63,300--3.11%--
11/12220224219223+0.15%44,400--0.45%--
11/09217226217223-1.76%145,800--0.15%--
11/08235235227227-2.16%163,500-+2.1%--
11/07232235232232-0.71%50,100-+4.83%--
11/06235235231233-0.99%90,600-+6.54%--
11/05237237234236-0.42%35,400-+8.6%--
11/02234240234237+0.85%101,100-+10.08%--
11/01234236232235-0.14%63,900-+10.17%--
10/31232237231235+2.62%102,600-+10.85%--
10/30229236228229+0.59%93,900-+9.05%--
10/29227230225228-1.16%69,600-+8.93%--
10/26237238229230-2.68%152,400-+10.74%--
10/25233237232237+2.31%79,500-+14.33%--
10/24230237228231-1%126,000-+12.3%--
10/23239240233234+0.43%223,200-+13.98%--
10/22227236225233-0.57%160,800-+14.05%--
10/19220235220234+5.41%405,900-+15.27%--
10/18209223207222+6.9%456,900-+9.9%--
10/17210211207208-0.48%87,000-+3.32%--
10/16212212206209+0.64%85,800-+3.81%--
10/15203207201207+1.14%43,500-+3.15%--
10/12202208202205+1.32%77,700-+2.5%--
10/11203209202202-3.65%774,000-+1.17%--
10/10206211202210+0.48%202,500-+5%--
10/09222222207209+5.38%333,300-+5.03%--
10/05194199193198+2.41%49,500--0.34%--
10/04190194190194+1.57%44,400--2.68%--
10/03188192187191+1.06%363,000--4.19%--
10/02187190186189+2.17%35,100--5.67%--
10/01186189184185-2.46%44,700--8.13%--