株価チャート

2012/06/25～2013/02/28

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
02/28250250250250-1.57%5005億2025万-6.02%7.880.56
02/27247254247254-0.39%3005億2857万-4.51%80.57
02/26250255250255-0.78%4005億3065万-4.14%8.040.57
02/25247257242257+1.18%2,3005億3481万-3.75%8.10.57
02/22254254254254+0.79%1,1005億2857万-4.87%80.57
02/21262262244252-3.45%3,8005億2441万-5.62%7.940.56
02/20262262261261-3.33%2005億4314万-2.25%8.230.58
02/19263270263270-0.37%3005億6187万+1.5%8.510.6
02/18278278271271-2.52%2005億6395万+2.65%8.540.6
02/15269279268278-0.36%9005億7851万+5.7%8.760.62
02/12276279268279+1.82%1,2005億8059万+6.9%8.790.62
02/08267279265274-2.14%1,7005億7019万+5.38%8.630.61
02/07270280270280+3.7%1,6005億8268万+8.53%8.820.62
02/06266270266270-1.1%1,8005億6187万+5.06%8.510.6
02/01271273271273+0.74%1,9005億6811万+7.06%8.60.61
01/31271271271271+0.74%1005億6395万+6.69%8.540.6
01/30270273257269-0.37%1,9005億5978万+6.75%8.480.6
01/29269270269270+0.37%1,7005億6187万+7.57%8.510.6
01/28265269265269+2.67%3005億5978万+8.03%8.480.6
01/25263270262262-2.96%3005億4522万+5.65%8.260.58
01/242702702692700%1,2005億6187万+9.76%8.510.6
01/21269270269270+0.37%1,1005億6187万+10.2%8.510.6
01/17265269264269+0.75%2,6005億5978万+10.7%8.480.6
01/16257267251267+5.95%2,9005億5562万+10.33%8.410.59
01/152522522522520%9005億2441万+5%7.940.56
01/11249252249252+1.2%9005億2441万+5.44%7.940.56
01/10280280242249-9.12%6,4005億1816万+4.62%7.850.55
01/09269274269274+1.48%1,4005億7019万+15.13%8.630.61
01/08260270260270+5.88%1,8005億6187万+14.41%8.510.6
01/07255255255255+2.82%1005億3065万+8.51%8.040.57
01/04243252238248+4.2%1,8005億1608万+5.98%7.820.55
2012
12/28224238224238+3.03%2,200-+1.71%--
12/27227231226231-1.7%1,300--0.86%--
12/26235235235235+0.86%1,500-+0.86%--
12/25232235225233-2.92%1,000-0%--
12/21240240240240+1.27%400-+3%--
12/20225237225237-1.25%500-+2.16%--
12/19235240235240+2.13%1,600-+3.45%--
12/18225235225235+0.86%2,500-+1.73%--
12/132302332302330%1,500-+1.3%--
12/122252332242330%400-+1.75%--
12/11223233223233+1.3%200-+1.75%--
12/10218230218230-1.71%2,100-+0.44%--
12/052302342302340%800-+2.18%--
12/03234234234234+0.43%200-+2.18%--
11/30230233230233+1.3%1,8004億8487万+1.75%7.340.52
11/292322322242300%300-+0.44%--
11/262302302302300%100-+0.88%--
11/21221230221230+0.44%1,000-+0.44%--
11/20221229221229+0.88%200-0%--
11/19230230211227-1.3%1,800--0.87%--
11/15223230223230-0.43%200-+0.44%--
11/14223231223231-2.53%1,100-+0.43%--
11/012372372372370%200-+3.04%--
10/29228237228237-0.42%300-+3.04%--
10/26238238238238+0.85%100-+3.93%--
10/25236236236236+2.16%100-+3.06%--
10/222312312312310%500-+0.87%--
10/18217231217231+4.05%2,300-+0.43%--
10/11218222218222-0.45%1,400--3.48%--
10/10217223217223-1.33%900--3.46%--
10/09219226214226+5.12%3,900--2.59%--
10/04217224214215-3.15%2,800--7.33%--
10/03217222213222+3.26%1,300--4.72%--
10/02222222215215-6.52%500--7.73%--
10/012302302182300%800--1.71%--
09/28230230230230+0.88%100--1.71%--
09/262282282282280%100--2.98%--
09/242212282212280%300--2.98%--
09/21213228213228-0.44%300--2.98%--
09/18229229229229+0.44%200--2.97%--
09/13220228220228-3.39%600--3.39%--
09/10228236228236+0.85%400--0.42%--
09/07220234220234-0.85%200--1.27%--
09/062222362222360%400--0.42%--
09/03236236236236+0.85%300--0.42%--
08/302342342342340%100--1.27%--
08/272342342342340%100--0.85%--
08/20221234221234+3.08%200--0.85%--
08/09235235227227-5.42%200--3.81%--
08/032402402252400%1,400-+2.13%--
08/01240240240240-0.83%300-+2.56%--
07/30229242229242-1.22%800-+3.86%--
07/27228245227245+4.7%1,400-+6.06%--
07/26232237232234-1.27%600-+1.74%--
07/25225237225237-0.84%200-+3.04%--
07/23239239239239+0.42%400-+4.37%--
07/20238238238238+2.59%100-+3.93%--
07/18230232230232-1.28%300-+1.75%--
07/172352352352350%200-+3.07%--
07/12235235235235-1.26%200-+3.52%--
07/06235238235238+1.28%400-+4.85%--
07/052352352352350%600-+3.52%--
07/042352352352350%500-+3.52%--
07/03235235235235-3.29%100-+3.98%--
07/02242243235243+0.83%1,500-+8%--
06/28235242235241-1.63%800-+7.11%--
06/27235245235245+4.7%300-+8.89%--
06/262342342342340%500-+4.46%--
06/25234234234234+1.74%500-+4.46%--