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
20162/19, 株式分割 1→2
2013
02/28734748732747+2.19%126,600309億1211万+4.62%6.770.72
02/27712741707731+3.1%76,600302億5001万+2.52%6.620.7
02/26696712691709-0.63%66,000293億3961万-0.28%6.420.68
02/25703715700714+3.48%71,000295億2583万+0.35%6.460.68
02/22688693684690-0.58%47,800285億3267万-2.89%6.250.66
02/21690706688694+1.54%45,600286億9819万-2.32%6.280.67
02/20686695682683+0.44%34,200282億6369万-3.8%6.190.66
02/19690699678680-0.58%49,000281億3954万-4.23%6.160.65
02/18675685671684+1.18%43,200283億507万-3.8%6.20.66
02/15673683673676-0.66%41,800279億7401万-4.92%6.120.65
02/14688689676681-1.09%55,800281億6023万-4.29%6.160.65
02/13698709685688-1.36%81,600284億7059万-3.23%6.230.66
02/12718718697698-2.79%75,200288億6372万-1.76%6.320.67
02/08748749715718-2.45%89,600296億9135万+1.2%6.50.69
02/07710743709736+5%113,800304億3623万+4.03%6.660.71
02/06730736689701-2.51%183,400289億8787万-0.5%6.350.67
02/05771771719719-6.87%128,400297億3274万+2.2%6.510.69
02/04760775760772+1.51%94,000319億2597万+10.06%6.990.74
02/01739760738760+2.91%68,000314億5008万+9.04%6.880.73
01/31744744730739-0.14%52,600305億6037万+6.57%6.690.71
01/30745746735740-0.67%34,200306億175万+7.17%6.70.71
01/29735745731745+1.09%44,000308億866万+8.53%6.740.71
01/28731740729737+1.66%58,600304億7761万+7.83%6.670.71
01/25707725707725+3.5%64,600299億8103万+6.54%6.560.7
01/24697706697700-0.85%33,400289億6718万+3.4%6.340.67
01/23699706696706+1.07%40,400292億1547万+4.44%6.40.68
01/22686707684699+1.45%56,000289億510万+3.64%6.330.67
01/21693694683689-0.58%60,200284億9129万+2.46%6.240.66
01/18697697693693-0.36%33,600286億5681万+3.36%6.270.66
01/17691698689695+0.51%45,200287億6027万+4.04%6.30.67
01/16700704691692-0.72%33,800286億1543万+3.83%6.260.66
01/15700700693697-0.36%48,800288億2234万+5.05%6.310.67
01/11698699693699+1.38%44,400289億2579万+5.91%6.330.67
01/10675695673690+2.53%109,800285億3267万+5.11%6.250.66
01/09658675655673+1.59%72,600278億2918万+2.83%6.090.65
01/08678678656662-1.93%67,800273億9467万+1.69%60.64
01/07673675670675+0.22%53,600279億3263万+4.01%6.110.65
01/04675677669674+0.67%71,400278億7056万+4.26%6.10.65
2012
12/28663673660669+0.6%101,400-+4.21%--
12/27663668660665+0.3%72,400-+4.07%--
12/26668668658663-0.6%62,800-+4.41%--
12/25665667655667-0.74%114,000-+5.54%--
12/21669672665672+0.75%73,400-+7.01%--
12/20670672665667-0.6%36,800-+7.06%--
12/19655671655671+4.44%66,200-+8.58%--
12/18645661643643-2.65%94,800-+4.81%--
12/17658663655660+0.38%40,400-+8.37%--
12/14665665656658-0.15%77,000-+8.68%--
12/13665665658659-0.23%62,000-+9.75%--
12/12653660653660+1.23%61,400-+10.74%--
12/11649655640652+0.54%75,400-+10.32%--
12/106486496406490%59,800-+10.29%--
12/07648651640649-0.31%51,000-+11.04%--
12/06640653631651+3.01%130,600-+11.96%--
12/05619632616632+2.1%129,000-+9.26%--
12/04620620608619-0.16%52,200-+7.38%--
12/03611620610620+0.73%35,800-+7.93%--
11/30621622614615-0.81%44,600-+7.71%--
11/29605623605620+2.56%39,800-+8.96%--
11/28613617604605-1.63%39,800-+6.8%--
11/27594615593615+3.36%79,600-+9.15%--
11/26600600594595+1.19%89,800-+5.97%--
11/22583591579588+0.86%56,200-+5.1%--
11/21578583575583+0.87%29,400-+4.58%--
11/20571579571578+1.14%38,600238億9792万+3.87%5.230.55
11/19583583566571+0.97%29,400-+3.07%--
11/16559569559566+1.62%57,800-+2.26%--
11/15558560548557+2.87%55,400-+0.82%--
11/14549549538541-1.37%38,400--1.99%--
11/13545552536549+0.64%67,600--0.63%--
11/12545553539545-0.18%22,400--1.27%--
11/09547558546546-1.09%31,400--1.27%--
11/08542557538552+1.66%58,000--0.18%--
11/07542546535543+0.28%69,600--1.81%--
11/06558559533542-4.16%116,600--2.26%--
11/05566568562565-0.18%22,200-+1.62%--
11/02570574562566-0.96%39,000-+1.8%--
11/01583583567572-1.21%42,800-+2.6%--
10/31570581570579+2.03%52,000-+3.86%--
10/30567572563567-0.96%51,400-+1.61%--
10/29561575561573+2.14%34,600-+2.6%--
10/26551568551561+1.17%70,600-+0.09%--
10/25544557543554+1.56%42,200--1.25%--
10/24539548538546+1.11%44,400--3.11%--
10/23541541539540-0.37%23,400--4.68%--
10/22545547541542-1.81%34,000--4.67%--
10/19549555548552+0.46%38,800--3.42%--
10/18545553543549+1.2%34,800--4.19%--
10/17537544536543+1.21%39,000--5.65%--
10/16540549536536-2.19%33,000--7.11%--
10/15544555536548+0.46%50,000--5.35%--
10/12542556542546-0.64%26,200--6.11%--
10/11535551531549+1.48%38,000--5.83%--
10/10543545536541-2.52%58,800--7.52%--
10/09557557551555-0.27%55,800--5.45%--
10/05556561555557-0.8%36,000--5.52%--
10/04555564552561+1.08%35,800--5.24%--
10/03563563554555-2.29%39,000--6.57%--
10/02580580568568-0.79%55,200--4.7%--
10/01576576561573-1.46%65,000--4.1%--