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
02/28729750727747+3.03%125,500519億8287万+0.67%14.251.02
02/27722729717725+0.28%94,500504億5192万-2.16%13.830.99
02/26721727719723-0.69%98,100503億1274万-2.43%13.790.99
02/25728739727728+0.55%124,600506億6068万-1.75%13.891
02/22725730720724-0.82%120,000503億8233万-2.16%13.810.99
02/21730750729730-0.82%164,700507億9986万-1.35%13.931
02/20734742733736+0.14%101,600512億1739万-0.27%14.041.01
02/19740742727735-0.94%130,200511億4780万-0.41%14.021.01
02/18747747735742-0.67%151,500516億3493万+0.68%14.151.02
02/15750754743747-0.53%193,200519億8287万+1.49%14.251.02
02/14756758750751-0.92%122,700522億6123万+2.18%14.331.03
02/13759764757758+0.13%97,300527億4835万+3.55%14.461.04
02/12767768757757+0.4%100,600526億7876万+3.7%14.441.04
02/08768769751754-1.82%160,400524億6999万+3.57%14.381.03
02/07771772763768-0.26%137,100534億4424万+5.93%14.651.05
02/06766774761770+2.53%155,100535億8341万+6.8%14.691.06
02/05771774750751-2.59%141,400522億6123万+4.6%14.331.03
02/04772777770771+0.13%118,200536億5300万+7.83%14.711.06
02/01750776745770+3.91%226,100535億8341万+8.3%14.691.06
01/31735744728741+1.23%148,600515億6534万+4.66%14.141.02
01/30723735721732+1.81%149,400509億3904万+3.54%13.961
01/29720730719719-0.28%81,400500億3438万+1.99%13.720.99
01/28725729720721-0.69%111,900501億7356万+2.56%13.750.99
01/25730733719726-0.27%89,300505億2150万+3.57%13.851
01/24715730713728+1.82%80,100506億6068万+4.15%13.891
01/23731732712715-2.85%134,100497億5603万+2.73%13.640.98
01/22720738718736+2.79%164,000512億1739万+5.9%14.041.01
01/21713717709716+1.13%72,700498億2562万+3.47%13.660.98
01/18715715703708+0.14%106,000492億6891万+2.61%13.510.97
01/17704717704707+0.86%121,300491億9932万+2.46%13.490.97
01/16710718700701-2.23%146,000487億8178万+1.89%13.370.96
01/157197257167170%118,400498億9520万+4.37%13.680.98
01/11716719713717+0.14%82,000498億9520万+4.67%13.680.98
01/10719723711716+0.28%119,500498億2562万+4.83%13.660.98
01/09695724694714+2.73%94,800496億8644万+5%13.620.98
01/08696701688695-0.57%89,400483億6425万+2.36%13.260.95
01/07697703691699+0.29%73,000486億4261万+3.1%13.330.96
01/04699699676697+2.05%148,100485億343万+3.11%13.30.96
2012
12/28694694673683-0.15%96,600-+1.19%--
12/27684684673684+0.59%72,100-+1.63%--
12/26676683672680+0.15%50,300-+1.19%--
12/25683687677679-0.29%52,200-+1.34%--
12/21698698677681-1.59%69,900-+1.79%--
12/20703703690692-1.84%44,600-+3.75%--
12/19690706687705+2.62%124,300-+6.02%--
12/18683690681687+1.03%56,800-+3.78%--
12/17678683674680+1.8%65,700-+3.03%--
12/14660675660668+0.6%98,800-+1.52%--
12/13675675663664-0.6%39,600-+0.91%--
12/12678678666668-0.6%43,500-+1.52%--
12/11675678668672-0.59%28,300-+2.13%--
12/10684684668676+0.75%54,700-+2.89%--
12/07680685671671-2.33%52,300-+2.29%--
12/06671693671687+3.31%86,900-+4.89%--
12/05674683661665-0.89%103,600-+1.84%--
12/04662672659671+0.9%31,100-+2.76%--
12/036656666566650%20,400-+1.99%--
11/30659666659665+0.15%56,500-+2.15%--
11/29672673659664-1.19%25,000-+2.15%--
11/28675677666672-0.59%41,000-+3.54%--
11/27662678660676+2.74%111,400-+4.32%--
11/26660661654658+0.77%55,200-+1.86%--
11/22661664646653+0.15%64,800-+1.24%--
11/21648653643652+1.56%35,000-+1.09%--
11/20650650641642-0.47%38,300446億7604万-0.47%12.250.88
11/19651651641645-0.15%28,600-+0.16%--
11/16639646637646+1.41%28,900-+0.31%--
11/15632639630637+0.79%29,100--0.93%--
11/14645645631632-0.47%35,600--1.56%--
11/13632637632635+0.47%42,800--0.94%--
11/12652652631632-1.56%48,700--1.4%--
11/09659670640642-3.31%76,200-+0.16%--
11/08657671654664-0.3%68,700-+3.59%--
11/07666668661666-0.3%67,800-+4.23%--
11/06650669649668+3.09%111,100-+4.7%--
11/056456486436480%25,300-+1.73%--
11/02649650646648+0.31%54,400-+1.73%--
11/01645648641646+0.47%38,100-+1.25%--
10/31644648637643-1.08%79,200-+0.78%--
10/30641650634650+0.93%164,500-+1.72%--
10/29650653640644-0.16%54,000-+0.78%--
10/26647653640645-0.46%59,300-+0.94%--
10/25634648633648+2.21%57,800-+1.25%--
10/24632638631634-0.94%60,400--0.94%--
10/23632644632640+0.63%73,400--0.16%--
10/22638644635636-0.47%31,400--0.93%--
10/19642645634639-0.47%43,700--0.62%--
10/18634644634642+0.16%58,200--0.31%--
10/17646647638641+0.16%51,200--0.62%--
10/16629642628640+2.07%52,700--0.78%--
10/15619628616627+1.29%73,100--2.94%--
10/12624628617619-0.16%74,100--4.18%--
10/11616625615620+0.32%93,600--4.17%--
10/10621628615618-0.96%86,100--4.63%--
10/09628632620624-1.73%99,300--3.7%--
10/05633637624635+0.16%59,000--2.01%--
10/04627639625634+1.12%51,200--2.16%--
10/03639640627627-0.95%46,200--3.39%--
10/02641642631633-1.25%57,800--2.62%--
10/01650652637641-1.54%61,100--1.38%--