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
02/283223283193270%83,40041億3702万-4.66%-0.68
02/27337337325327+0.62%83,20041億3702万-5.22%-0.68
02/26330340322325-0.91%116,30041億1172万-6.34%-0.67
02/25338339326328-2.96%121,10041億4968万-6.02%-0.68
02/22342349332338-4.52%169,90042億7619万-3.7%-0.7
02/21376384346354-6.35%571,00044億7861万+0.28%-0.73
02/20313393312378+20.77%1,661,40047億8225万+6.78%-0.78
02/19315315305313+0.32%26,90039億5990万-11.58%-0.65
02/18306313298312+1.63%30,70039億4725万-12.61%-0.65
02/15320323298307-5.25%51,50038億8400万-14.72%-0.64
02/14321327319324+0.93%24,00040億9907万-10.5%-0.67
02/13338338319321-5.03%39,40040億6112万-12.05%-0.67
02/12343346337338-1.46%27,70042億7619万-7.9%-0.7
02/08357357341343-2.28%56,40043億3945万-7.05%-0.71
02/07343353339351+2.33%69,50044億4066万-5.14%-0.73
02/06349352343343-2.28%62,10043億3945万-7.55%-0.71
02/05358359346351-2.77%63,20044億4066万-5.9%-0.73
02/04364366359361-0.55%35,40045億6717万-3.48%-0.75
02/01362365361363+0.55%38,60045億9248万-3.46%-0.75
01/31359365357361+0.56%45,40045億6717万-4.5%-0.75
01/30361361357359-0.55%25,40045億4187万-5.03%-0.75
01/29362365361361-0.28%39,20045億6717万-5%-0.75
01/28363365360362-1.09%54,70045億7983万-4.99%-0.75
01/25368370363366-0.27%49,40046億3043万-4.19%-0.76
01/24357372348367+1.1%66,00046億4308万-4.18%-0.76
01/23372374361363-2.94%97,30045億9248万-5.47%-0.75
01/22373378372374-3.86%165,70047億3164万-3.11%-0.78
01/21384399381389+1.83%171,60049億2142万+0.52%-0.81
01/18381385381382+1.33%56,60048億3286万-1.29%-0.79
01/17375381373377-0.26%45,10047億6960万-2.84%-0.78
01/16387389374378-2.07%102,40047億8225万-2.83%-0.78
01/15382392378386+0.78%91,80048億8346万-1.03%-0.8
01/11383388379383+1.06%76,10048億4551万-1.79%-0.8
01/10383385376379-0.26%63,50047億9490万-3.07%-0.79
01/09378386378380-0.26%64,60048億755万-3.06%-0.79
01/08391391375381-1.3%61,70048億2020万-3.3%-0.79
01/07375394373386+2.93%202,80048億8346万-2.28%-0.8
01/04378380372375-0.53%83,90047億4429万-5.3%-0.78
2012
12/28378385376377-0.26%143,500--5.04%--
12/27382387376378-1.31%162,600--4.06%--
12/26391393379383-2.05%174,100--2.05%--
12/25390399389391-3.69%240,200-+0.77%--
12/21420428390406+2.01%743,600-+5.45%--
12/20381427381398+4.74%956,400-+4.46%--
12/19389391374380-2.31%177,000-+0.53%--
12/18393394384389-0.26%106,600-+3.46%--
12/173953963873900%101,900-+4.56%--
12/14399399380390-1.52%138,500-+5.41%--
12/13403403396396-0.5%85,800-+8.2%--
12/123984103973980%155,300-+9.94%--
12/113984043933980%124,000-+11.17%--
12/10403404396398-0.75%130,100-+12.43%--
12/07405411400401+0.25%113,900-+14.25%--
12/063964063954000%245,500-+15.27%--
12/05410428396400+1.27%885,700-+16.62%--
12/04393406389395-0.5%314,900-+16.18%--
12/03392421386397-0.25%500,000-+17.8%--
11/30412418397398-5.69%531,700-+19.52%--
11/29427444418422-2.99%673,300-+27.88%--
11/28409456408435+10.69%3,792,600-+33.44%--
11/27392409381393-5.53%1,166,000-+22.05%--
11/26459468401416+7.22%3,586,600-+30%--
11/22355388343388+25.97%3,142,600-+22.4%--
11/21311316307308-0.32%134,900--1.91%--
11/203083113053090%90,00039億930万-1.59%-0.64
11/19310314304309+0.65%131,700--1.59%--
11/16316319301307-2.54%297,800--2.23%--
11/15326337310315-3.08%279,300-+0.64%--
11/14330342323325+0.62%406,600-+3.5%--
11/13316347316323+1.57%938,900-+2.54%--
11/12315361301318-1.55%2,349,600-+0.95%--
11/09290351278323+17.45%4,082,500-+1.89%--
11/08284289273275-6.14%179,000--13.79%--
11/07302303290293-2.98%123,700--9.57%--
11/06306309300302-1.63%116,100--8.21%--
11/053103173033070%107,500--7.81%--
11/02310311305307-0.97%82,400--8.9%--
11/01315315309310-0.32%64,300--9.36%--
10/31312314307311+0.65%95,200--9.86%--
10/30320323309309-2.83%141,800--11.46%--
10/29312340312318+1.92%358,200--9.92%--
10/26316325312312-1.27%121,700--12.61%--
10/25318323313316-1.86%213,200--12.71%--
10/24326331322322-3.3%130,000--12.26%--
10/23340342326333-3.2%218,600--10.96%--
10/22329360324344+0.29%513,600--9.95%--
10/19304371303343+11.36%1,535,900--11.83%--
10/18301317301308-0.32%219,500--21.63%--
10/17303326298309+1.98%301,900--21.77%--
10/16308310297303-1.62%217,600--23.87%--
10/15326330307308+1.99%314,700--23.19%--
10/12323327300302-8.48%414,900--25.62%--
10/11335339327330-3.51%179,600--19.32%--
10/10335379333342+2.09%700,400--17.39%--
10/09367367335335-8.97%328,400--19.66%--
10/05371379366368-2.9%227,200--13.41%--
10/04400402367379-4.53%452,400--12.87%--
10/03411415396397-3.41%211,400--9.98%--
10/02398429395411+5.12%745,100--7.22%--
10/01428428390391-6.9%400,000--11.34%--