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
02/282,0342,0442,0162,035+1.8%87,200846億7634万-2.12%11.841.17
02/272,0392,0471,9991,999-2.3%100,600831億7838万-3.89%11.631.15
02/262,0552,0742,0342,046-2.57%104,500851億3405万-1.87%11.911.18
02/252,1152,1332,1002,100-0.43%140,100873億8099万+0.53%12.221.21
02/222,1572,1632,1072,109-2.77%114,600877億5548万+0.86%12.271.21
02/212,1382,1782,1332,169+1.97%274,500902億5208万+3.78%12.621.25
02/202,1002,1302,0982,127+1.58%125,300885億446万+1.82%12.381.22
02/192,0452,1002,0372,094+3.1%202,200871億3133万+0.19%12.181.21
02/181,9932,0401,9922,031+2.06%168,300845億990万-3.05%11.821.17
02/152,0322,0351,9551,990-2.07%226,300828億389万-5.46%11.581.15
02/142,0402,0432,0192,032-0.59%78,900845億5151万-3.7%11.821.17
02/132,0682,0772,0372,044-1.11%99,300850億5083万-3.27%11.891.18
02/122,0812,0972,0512,067+0.34%161,200860億786万-2.36%12.031.19
02/082,0662,0822,0382,060+0.44%90,900857億1659万-2.83%11.991.19
02/072,0552,0682,0292,051-0.49%96,000853億4210万-3.44%11.931.18
02/062,0752,0802,0532,061-0.29%115,400857億5820万-3.1%11.991.19
02/052,0892,1012,0652,067-1.05%102,900860億786万-2.96%12.031.19
02/042,1152,1192,0852,089-1.23%156,500869億2328万-2.2%12.161.2
02/012,1202,1352,1062,1150%123,000880億514万-1.21%12.311.22
01/312,1282,1302,1032,115-0.52%116,600880億514万-1.35%12.311.22
01/302,1072,1302,1052,126+1%146,900884億6285万-0.98%12.371.22
01/292,1312,1452,1022,105-1.41%146,500875億8904万-1.96%12.251.21
01/282,1192,1432,1192,135+1.28%121,700888億3734万-0.61%12.421.23
01/252,1222,1362,0952,108+0.24%202,100877億1387万-1.91%12.271.21
01/242,0552,1042,0502,103+2.09%139,000875億582万-2.28%12.241.21
01/232,1102,1112,0562,060-2.51%330,300857億1659万-4.41%11.991.19
01/222,1512,1512,0942,113-1.77%203,600879億2192万-2.18%12.31.22
01/212,1532,1702,1362,151+0.47%128,500895億310万-0.55%12.521.24
01/182,1072,1472,0922,141+2.1%205,500890億8700万-1.15%12.461.23
01/172,1462,1462,0822,097-2.56%354,900872億5616万-3.36%12.21.21
01/162,1502,1672,1362,152+0.14%259,500895億4471万-1.06%12.521.24
01/152,2152,2192,1452,149-2.94%341,600894億1988万-1.33%12.51.24
01/112,2802,3052,2122,214-2.89%339,200921億2453万+1.56%12.881.27
01/102,3302,3422,2202,280+7.65%598,000948億7079万+4.64%13.271.31
01/092,1082,1222,0872,118+0.19%115,400881億2997万-2.71%12.321.22
01/082,1242,1492,1062,114-1.31%146,100879億6353万-3.03%12.31.22
01/072,1282,1552,1102,142+0.66%159,100891億2861万-1.88%12.461.23
01/042,1982,2142,1192,128-1.62%140,400885億4607万-2.52%12.381.22
2012
12/282,1592,1692,1282,163+1.41%56,600--1.01%--
12/272,1542,1602,1252,1330%72,000--2.47%--
12/262,1552,1742,1242,133-3.22%140,300--2.56%--
12/252,2472,2472,2032,204-0.81%55,700-+0.69%--
12/212,2102,2452,2102,222+1.05%174,100-+1.74%--
12/202,1752,2162,1572,199+1.1%170,700-+0.83%--
12/192,1402,1802,1372,175+1.92%137,100--0.09%--
12/182,1302,1492,1162,134-0.37%109,200--1.89%--
12/172,1622,1712,1372,142-0.7%88,000--1.52%--
12/142,1622,1832,1472,157-0.6%147,400--0.83%--
12/132,1902,1912,1382,170-0.64%112,900--0.28%--
12/122,2402,2402,1782,184-0.32%93,500-+0.28%--
12/112,2162,2172,1852,191-0.14%52,300-+0.5%--
12/102,1702,2122,1642,194-0.54%66,000-+0.46%--
12/072,2452,2452,2002,206-1.74%74,900-+0.82%--
12/062,2222,2552,2202,245+0.81%216,400-+2.46%--
12/052,2202,2482,2012,2270%120,800-+1.55%--
12/042,2092,2322,1972,227+1.04%70,000-+1.37%--
12/032,1952,2172,1742,204+0.41%53,400-+0.18%--
11/302,2012,2192,1932,195-0.99%116,400913億3394万-0.32%12.771.26
11/292,2032,2222,1932,217+0.64%65,900-+0.64%--
11/282,1802,2162,1802,203+1.15%59,900-+0.14%--
11/272,1512,1912,1512,178+1.3%65,400--0.91%--
11/262,1842,1842,1422,150-1.15%101,700--2.14%--
11/222,2232,2262,1602,175-1.05%88,800--0.96%--
11/212,2062,2072,1642,198+0.41%103,200-+0.18%--
11/202,1642,1932,1542,189+2.63%118,100--0.14%--
11/192,0972,1392,0902,133+1.72%69,600--2.56%--
11/162,1222,1262,0812,097-1.22%86,100--4.25%--
11/152,1122,1352,0942,123+0.28%62,300--3.1%--
11/142,1192,1562,1112,117-0.28%107,600--3.42%--
11/132,1162,1572,1092,123-0.47%101,300--3.24%--
11/122,1322,1522,1182,133-0.61%50,000--2.87%--
11/092,1522,1802,1332,146-1.2%134,400--2.28%--
11/082,2002,2132,1702,172-2.03%98,300--1.05%--
11/072,2622,2652,2112,217-1.25%96,200-+1.23%--
11/062,2642,2642,2322,245-1.84%76,500-+2.79%--
11/052,2852,2962,2752,287-0.22%58,700-+4.91%--
11/022,2892,3042,1962,292+0.13%242,900-+5.43%--
11/012,3012,3012,2632,289+0.22%90,700-+5.53%--
10/312,3112,3412,2782,284-1.97%101,900-+5.59%--
10/302,3172,3532,2862,330+1.04%258,800-+8.02%--
10/292,3002,3282,2682,306+2.13%176,300-+7.41%--
10/262,2222,2702,2222,258+1.85%220,900-+5.66%--
10/252,1502,2172,1492,217+3.26%124,300-+4.23%--
10/242,1402,1642,1322,147-0.19%97,400-+1.37%--
10/232,1342,1542,1182,151+0.8%63,500-+1.8%--
10/222,1312,1642,1282,134+0.19%83,600-+1.23%--
10/192,1232,1442,0842,130-0.14%137,900-+1.24%--
10/182,1652,1952,1192,133-0.74%156,000-+1.57%--
10/172,1122,1502,1082,149+1.8%119,100-+2.63%--
10/162,1572,1602,0992,111-2.09%185,300-+1.1%--
10/152,1342,1982,1332,156+1.27%116,400-+3.55%--
10/122,1562,2422,1222,129-0.33%250,800-+2.65%--
10/112,2332,2682,1172,136-1.79%358,300-+3.19%--
10/102,1722,1912,1522,175+0.37%115,100-+5.43%--
10/092,1402,1922,1102,167+1.88%81,300-+5.45%--
10/052,1282,1582,1082,1270%76,000-+3.81%--
10/042,0512,1342,0512,127+4.06%81,800-+4.11%--
10/032,0862,0862,0302,044-1.97%102,500-+0.29%--
10/022,1272,1462,0672,085-1.93%71,900-+2.26%--
10/012,1262,1372,0812,126-0.84%79,800-+4.22%--