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
02/281,6401,6531,6391,641+0.49%193,400888億9236万-3.64%11.841.41
02/271,6431,6511,6331,633-0.61%193,700884億5901万-4.22%11.781.4
02/261,6671,6671,6421,643-3.86%400,000890億70万-3.81%11.851.41
02/251,7201,7221,7071,709-0.98%669,100925億7590万-0.18%12.331.47
02/221,7271,7341,7161,726+0.58%173,200934億9678万+0.88%12.451.48
02/211,7171,7251,7111,716-0.06%123,800929億5509万+0.41%12.381.47
02/201,7091,7181,7081,717+0.59%130,400930億925万+0.53%12.391.47
02/191,7081,7201,7011,7070%138,300924億6756万0%12.311.47
02/181,6971,7131,6931,707+0.65%99,100924億6756万+0.06%12.311.47
02/151,7091,7151,6931,696-0.76%180,000918億7169万-0.53%12.231.46
02/141,7111,7151,7051,709-0.35%94,400925億7590万+0.23%12.331.47
02/131,7141,7201,7051,715+0.41%132,600929億92万+0.53%12.371.47
02/121,7141,7181,7081,708-0.35%90,100925億2173万+0.18%12.321.47
02/081,7161,7181,7061,714-0.17%87,200928億4675万+0.53%12.361.47
02/071,7101,7201,7041,717+0.47%116,300930億925万+0.76%12.391.47
02/061,7101,7141,7011,709+0.12%166,300925億7590万+0.41%12.331.47
02/051,7201,7271,7071,707-0.87%145,700924億6756万+0.35%12.311.47
02/041,7231,7291,7191,722-0.06%100,900932億8010万+1.35%12.421.48
02/011,7231,7321,7151,723+0.64%133,300933億3427万+1.53%12.431.48
01/311,7151,7301,7041,712-0.41%166,000927億3841万+1%12.351.47
01/301,7101,7251,7071,719+0.76%151,600931億1759万+1.6%12.41.48
01/291,7151,7191,7041,706-0.52%112,000924億1339万+1.07%12.311.46
01/281,7181,7221,7101,715+0.7%95,900929億92万+1.66%12.371.47
01/251,7131,7271,6951,703+0.29%260,200922億5088万+1.07%12.291.46
01/241,6941,6991,6861,698+0.18%86,200919億8003万+0.83%12.251.46
01/231,7101,7111,6921,695-1.05%163,400918億1752万+0.71%12.231.46
01/221,7291,7291,6951,713-1.1%123,500927億9258万+1.84%12.361.47
01/211,6951,7331,6951,732+2.49%151,400938億2180万+3.03%12.491.49
01/181,6901,6921,6791,690+0.84%111,900915億4667万+0.66%12.191.45
01/171,6811,6911,6711,676-0.18%155,000907億8830万-0.12%12.091.44
01/161,6981,7011,6771,679-1.12%172,500909億5081万+0.06%12.111.44
01/151,7101,7101,6801,698+0.24%203,900919億8003万+1.19%12.251.46
01/111,6761,6981,6601,694+1.07%219,300917億6335万+1.01%12.221.45
01/101,7021,7051,6751,676-1.53%286,100907億8830万-0.06%12.091.44
01/091,7171,7291,6881,702-1.05%179,500921億9671万+1.43%12.281.46
01/081,7191,7391,7121,720+0.88%201,000931億7176万+2.5%12.411.48
01/071,7071,7131,6961,705+0.29%112,500923億5922万+1.61%12.31.46
01/041,7051,7131,6751,700+0.77%146,100920億8837万+1.37%12.261.46
2012
12/281,6821,6921,6701,687+0.42%62,800-+0.6%--
12/271,6761,6881,6711,680+0.96%42,000-+0.3%--
12/261,6701,6741,6551,664-0.3%59,800--0.6%--
12/251,6891,6951,6631,669-0.71%62,300--0.12%--
12/211,6631,6871,6621,681+1.51%137,000-+0.78%--
12/201,6501,6651,6361,656+0.42%132,100--0.6%--
12/191,6411,6541,6221,649+1.6%135,800--0.96%--
12/181,6541,6561,6231,623-2.35%181,900--2.52%--
12/171,6841,6841,6571,662-1.07%95,800--0.24%--
12/141,6731,6881,6731,680+1.14%167,800-+0.9%--
12/131,6851,6851,6561,661-1.13%105,300--0.24%--
12/121,6811,6901,6701,680+0.3%115,900-+0.96%--
12/111,6711,6851,6711,675-0.36%58,800-+0.78%--
12/101,6991,6991,6761,681-0.65%68,000-+1.2%--
12/071,6721,6961,6721,692+1.26%75,100-+1.99%--
12/061,6771,7021,6571,671-0.24%221,900-+1.03%--
12/051,6881,6971,6691,675+0.12%187,100-+1.33%--
12/041,6561,6901,6531,673-0.12%117,100-+1.33%--
12/031,7091,7101,6731,675-1.3%97,100-+1.52%--
11/301,7011,7071,6921,6970%115,400919億2586万+2.97%12.241.46
11/291,7001,7281,6961,697-0.12%122,200-+3.04%--
11/281,7071,7151,6931,699-1.22%71,100-+3.35%--
11/271,6921,7291,6911,720+1.78%167,100-+4.75%--
11/261,6971,7081,6761,690+0.66%200,000-+3.17%--
11/221,6451,6821,6311,679+2.63%124,500-+2.75%--
11/211,6421,6551,6291,636-1.8%131,000-+0.37%--
11/201,5821,6761,5821,666+5.44%285,200-+2.46%--
11/191,5951,6151,5711,580-0.94%214,000--2.53%--
11/161,6001,6351,5881,595-2.45%192,900--1.48%--
11/151,6361,6501,6261,6350%113,000-+1.18%--
11/141,6491,6491,6281,635-0.73%85,500-+1.43%--
11/131,6381,6571,6261,647+0.55%103,900-+2.55%--
11/121,6401,6641,6341,638-0.67%90,800-+2.25%--
11/091,6551,6561,6331,649-1.9%105,500-+2.93%--
11/081,6401,6841,6231,681+3.57%162,000-+4.87%--
11/071,6591,6601,6211,623-1.76%50,300-+1.18%--
11/061,6471,6671,6411,652+1.29%187,400-+2.8%--
11/051,6171,6351,6071,631+0.06%64,000-+1.3%--
11/021,6171,6381,6141,630+2.71%156,400-+1.05%--
11/011,6231,6271,5771,587-3.35%193,600--1.98%--
10/311,6001,6491,5891,642+0.92%204,300-+0.98%--
10/301,6311,6491,6051,627-0.25%268,300--0.06%--
10/291,6361,6651,6191,631-0.24%208,600-0%--
10/261,6701,6701,6331,635-1.98%97,100-0%--
10/251,6261,6681,6221,668+2.65%135,800-+1.89%--
10/241,6291,6341,6041,625-1.57%139,700--0.85%--
10/231,6311,6531,6131,651+1.48%204,900-+0.55%--
10/221,5911,6301,5911,627+2.26%168,100--1.09%--
10/191,5831,5921,5661,591+1.47%206,000--3.4%--
10/181,5561,5741,5451,568+1.62%201,300--5.2%--
10/171,5501,5521,5331,543+0.26%181,900--7.1%--
10/161,5451,5491,5311,539+0.65%103,500--7.79%--
10/151,5231,5361,5221,529+0.59%92,300--8.83%--
10/121,5391,5391,5161,520-1.3%128,800--9.85%--
10/111,4891,5621,4891,540+3.63%310,500--9.2%--
10/101,5331,5331,4731,486-3.07%334,200--12.9%--
10/091,5941,6001,5231,533-6.12%294,400--10.87%--
10/051,6831,6841,6251,633-3.03%144,500--5.66%--
10/041,7051,7151,6831,684-0.65%114,000--3.16%--
10/031,7141,7141,6941,695-0.76%59,100--2.87%--
10/021,7171,7201,7051,708-0.93%52,700--2.4%--
10/011,7191,7311,7111,724+0.17%53,700--1.77%--