株価チャート

2012/10/10～2013/03/08

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
03/08925925913914-1.3%4,80078億5940万+4.22%11.10.75
03/07936937915926+1.2%26,70079億6259万+5.83%11.250.76
03/06900921900915+2.12%17,30078億6800万+4.81%11.110.75
03/05888918883896+0.9%24,80077億462万+2.87%10.880.73
03/04896897888888-0.22%11,50076億3583万+2.19%10.790.72
03/01884890880890+0.34%11,80076億5303万+2.53%10.810.73
02/28870887867887+2.66%19,10076億2723万+2.42%10.770.72
02/278638668568640%11,40074億2945万-0.12%10.490.71
02/26859866858864+0.7%9,30074億2945万-0.12%10.490.71
02/25868870855858-1.15%17,20073億7786万-0.92%10.420.7
02/22869869862868-0.23%4,00074億6385万+0.35%10.540.71
02/21862870861870+0.58%6,90074億8105万+0.58%10.570.71
02/20861865858865+0.58%5,90074億3805万+0.12%10.510.71
02/19857861855860+0.12%4,30073億9506万-0.58%10.450.7
02/18860860845859+0.59%7,10073億8646万-0.69%10.430.7
02/15852856841854-1.5%26,70073億4347万-1.27%10.370.7
02/14838867838867+2%14,90074億5525万+0.35%10.530.71
02/13855881850850-1.05%39,20073億907万-1.51%10.320.69
02/12867867855859+0.23%10,40073億8646万-0.46%10.430.7
02/08868870856857-1.38%12,10073億6926万-0.58%10.410.7
02/07872878863869-0.91%9,70074億7245万+1.05%10.560.71
02/06886886872877-0.68%15,10075億4124万+2.1%10.650.72
02/05899899882883-2.11%8,30075億9283万+3.15%10.730.72
02/04887902885902+2.5%23,90077億5621万+5.62%10.960.74
02/01876883874880+0.57%12,60075億6704万+3.53%10.690.72
01/31870880868875+1.04%16,10075億2404万+3.18%10.630.71
01/30860869859866+0.58%6,60074億4665万+2.36%10.520.71
01/29859873857861+0.23%13,10074億366万+1.89%10.460.7
01/28863863853859+0.7%12,00073億8646万+1.66%10.430.7
01/25859859850853+0.12%13,70073億3487万+1.07%10.360.7
01/248518528418520%8,30073億2627万+0.95%10.350.7
01/23865868852852-2.41%5,70073億2627万+0.71%10.350.7
01/22869873861873+0.34%6,80075億685万+2.95%10.60.71
01/21853870848870+1.64%11,20074億8105万+2.72%10.570.71
01/18850857847856+1.18%14,00073億6066万+1.06%10.40.7
01/17856860840846-1.63%14,90072億7467万-0.12%10.280.69
01/16880880858860-1.49%19,70073億9506万+1.65%10.450.7
01/15878885871873+0.81%17,30075億685万+3.31%10.60.71
01/11862867850866+0.58%19,50074億4665万+2.61%10.520.71
01/10835868835861+2.5%51,30074億366万+2.01%10.460.7
01/09840842835840-0.12%11,20072億2308万-0.47%10.20.69
01/08840848839841+0.12%12,20072億3168万-0.36%10.220.69
01/07827843825840+1.45%18,60072億2308万-0.47%10.20.69
01/04830830816828+0.12%28,70071億1989万-1.9%10.060.68
2012
12/28825827816827+0.12%15,400--2.13%--
12/27822828817826+0.73%16,900--2.36%--
12/26815822815820+0.99%6,400--3.19%--
12/25809816809812+0.87%22,100--4.25%--
12/21824824804805-3.01%49,000--5.07%--
12/20830839821830-0.48%34,600--2.35%--
12/19840840829834-1.3%30,300--1.88%--
12/18838846836845-0.12%31,200--0.47%--
12/17844846839846+0.12%14,700--0.82%--
12/14850856840845-2.09%12,300--1.29%--
12/13893893841863-3.25%42,000-+0.23%--
12/12902905885892-0.11%13,600-+3.24%--
12/11860893858893+3.48%12,100-+3.12%--
12/10862868855863+0.23%3,100--0.69%--
12/07842861842861+1.65%7,300--1.6%--
12/06838847833847+2.67%9,900--3.75%--
12/05840840825825-2.02%17,100--6.99%--
12/04853855842842-1.64%14,300--6.03%--
12/038558598538560%12,200--5.31%--
11/30863872850856-1.04%15,300--6.04%--
11/29845868845865+2.85%11,300--5.88%--
11/28837850837841+0.48%10,600--9.28%--
11/27841841836837-0.36%13,500--10.67%--
11/26847848834840-0.47%26,000--11.3%--
11/22859868842844-1.06%16,000--11.72%--
11/21851877851853+0.47%8,800--11.79%--
11/20846855846849+0.59%9,000--13.01%--
11/19839857839844+0.96%5,600--14.31%--
11/16833836826836-0.12%11,200--15.9%--
11/15823845823837+0.24%17,900--16.55%--
11/14835845822835+1.58%21,100--17.49%--
11/13819850818822-11.04%123,200--19.25%--
11/12937941905924-1.81%22,800--9.85%--
11/09951954935941-0.95%14,700--8.46%--
11/089509589379500%9,200--7.77%--
11/07942955937950+1.06%18,400--7.95%--
11/06960960927940-3.09%24,900--9.09%--
11/05980990970970-2.9%16,300--6.28%--
11/021,0031,005945999-0.4%55,000--3.48%--
11/011,0271,0279911,003-2.34%23,300--2.9%--
10/311,0441,0491,0261,027-1.15%18,600--0.19%--
10/301,0301,0431,0261,039+0.87%10,800-+1.46%--
10/291,0361,0391,0221,030-1.44%8,800-+1.18%--
10/261,0601,0601,0201,045-1.6%29,000-+3.26%--
10/251,0561,0701,0561,062+0.57%10,500-+5.67%--
10/241,0601,0691,0521,056-2.22%12,800-+5.81%--
10/231,0951,0961,0731,080-1.37%11,100-+8.98%--
10/221,0601,1051,0411,095+1.48%38,200-+11.51%--
10/191,1001,1101,0671,079-1.91%27,100-+11.12%--
10/181,0791,1101,0731,100+2.23%32,400-+14.58%--
10/171,0811,0811,0631,076+0.19%12,100-+13.38%--
10/161,0951,1091,0581,074-0.46%26,100-+14.5%--
10/151,0581,0981,0581,079+1.31%25,200-+16.4%--
10/121,0851,1181,0651,065+1.43%62,200-+16.27%--
10/111,0031,0609921,050+5.53%43,700-+16.02%--
10/109861,004985995-0.1%22,200-+11.17%--