株価チャート

2012/10/30～2013/03/29

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
03/29635635600605-2.42%9,50024億4043万-19.44%-1.32
03/28643643615620-4.62%9,70025億94万-18.21%-1.35
03/27677677630650+2.36%18,90026億2195万-14.7%-1.42
03/26688688631635-11.44%28,90025億6145万-16.56%-1.38
03/25584720584717-2.32%158,10028億9222万-5.28%-1.56
03/22750750711734-1.87%16,00029億6079万-2.13%-1.6
03/21735750730748-0.27%23,50030億1726万+0.67%-1.63
03/19799799733750-4.46%52,80030億2533万+2.18%-1.63
03/18820914755785+1.16%262,40031億6651万+7.83%-1.71
03/15712776680776+14.79%194,80031億3021万+6.74%-1.69
03/14675676657676+1.5%14,50027億2683万-7.27%-1.47
03/13720720657666+0.15%18,50026億8649万-8.39%-1.45
03/12688688643665-5.41%27,50026億8246万-7.89%-1.45
03/11758770700703-8.7%28,40028億3574万-1.4%-1.53
03/08801803750770-0.13%33,90031億601万+10%-1.68
03/07785794750771+0.13%46,30031億1004万+13.22%-1.68
03/06800804758770-3.27%55,90031億601万+16.49%-1.68
03/05852870791796-8.51%59,30032億1088万+23.99%-1.73
03/04881938855870-3.97%60,80035億938万+40.1%-1.9
03/01875930850906-7.55%141,90036億5460万+51.76%-1.97
02/289121,047912980+9.25%264,30039億5310万+71.63%-2.14
02/27740897740897+20.08%130,30036億1830万+65.5%-1.95
02/26740760691747+0.13%40,40030億1323万+44.49%-1.63
02/25795797735746-4.6%67,80030億919万+49.8%-1.63
02/22769820722782+0.39%87,30031億5441万+63.6%-1.7
02/21730845656779+6.71%213,50031億4231万+70.46%-1.7
02/20680730672730+15.87%99,00029億4465万+67.82%-1.59
02/19530630515630+18.87%143,80025億4128万+51.44%-1.37
02/18531537500530-1.49%24,60021億3790万+32.17%-1.15
02/15533540490538-2.71%66,00021億7017万+37.95%-1.17
02/14541562523553+2.22%50,40022億3068万+46.3%-1.21
02/13541589520541-9.83%134,20021億8227万+47.81%-1.18
02/12690707600600-20%104,90024億2026万+69.49%-1.31
02/08830830680750-9.64%192,20030億2533万+121.24%-1.63
02/07830830783830+31.75%244,50033億4803万+161.01%-1.81
02/06630630630630+18.87%87,40025億4128万+115.02%-1.37
02/05530530530530+17.78%10,60021億3790万+91.34%-1.15
02/04450450450450+21.62%21,30018億1520万+70.45%-0.98
02/01290370290370+27.59%15,60014億9249万+45.1%-0.81
01/312902972822900%16,60011億6979万+16%-0.63
01/30283290277290+2.84%6,40011億6979万+17.41%-0.63
01/29278282268282+2.55%7,40011億3752万+15.57%-0.61
01/28263279263275+4.56%9,10011億928万+14.11%-0.6
01/25250267250263+1.54%13,60010億6088万+10.04%-0.57
01/24264268252259-2.26%8,20010億4474万+9.28%-0.56
01/23255270255265+0.76%8,70010億6895万+12.77%-0.58
01/22270270250263-2.59%5,00010億6088万+12.88%-0.57
01/21259272259270+6.72%16,90010億8912万+16.88%-0.59
01/18247253240253+2.43%9,20010億2054万+10.48%-0.55
01/17236247236247+0.82%8,9009億9634万+8.81%-0.54
01/162462462312450%11,6009億8827万+8.89%-0.53
01/15247250240245-2%4,5009億8827万+9.38%-0.53
01/112472552462500%4,60010億844万+12.61%-0.54
01/10249257243250+3.31%4,20010億844万+13.64%-0.54
01/09250250237242-3.2%13,1009億7617万+10.5%-0.53
01/08243259238250+3.73%9,70010億844万+15.21%-0.54
01/07235244234241+2.99%10,9009億7214万+11.57%-0.53
01/04224235224234+5.41%8,0009億4390万+8.84%-0.51
2012
12/28225225222222+1.37%1,000-+3.74%--
12/27221229217219+1.39%7,200-+2.34%--
12/26221222215216-1.37%5,700-+0.93%--
12/25215229212219-1.79%16,200-+1.86%--
12/21239239219223-5.11%13,600-+3.72%--
12/20223235220235+6.33%16,700-+9.81%--
12/19208248208221+7.28%122,300-+4.25%--
12/18202209202206-0.96%12,000--2.83%--
12/17223223208208-5.02%9,800--2.35%--
12/14213219213219+0.92%3,500-+0.92%--
12/13216222213217+0.46%12,200-0%--
12/12218224215216-0.92%10,000-+0.47%--
12/11231231214218+1.4%41,100-+2.83%--
12/10206285206215+4.88%201,200-+2.38%--
12/07208209203205-0.49%8,200--1.44%--
12/06202206200206+0.98%1,200-0%--
12/05198217198204-4.67%12,000-0%--
12/04214214214214+5.42%2,000-+5.42%--
12/03209209194203-1.93%6,500-+1.5%--
11/30213213207207-1.43%2,000-+4.55%--
11/29210215210210+1.45%4,800-+7.14%--
11/28216216207207-4.17%6,600-+6.7%--
11/27210216209216+2.86%5,300-+12.5%--
11/26220220204210-2.78%7,600-+10.53%--
11/22217218203216-0.92%13,300-+14.89%--
11/21222222218218-3.96%7,700-+17.2%--
11/20230230215227-1.3%13,600-+23.37%--
11/19215233213230+5.5%46,800-+27.07%--
11/16198243198218+12.37%393,500-+22.47%--
11/15203205190194-2.51%37,100-+10.23%--
11/14213213198199-7.87%38,500-+13.71%--
11/13223230209216-6.49%57,000-+24.86%--
11/12237262230231-22.74%189,300-+35.09%--
11/09272299270299+36.53%245,000-+76.92%--
11/08168219167219+29.59%85,400-+34.36%--
11/07161169161169+6.29%7,600-+4.97%--
11/06159162159159+1.27%2,800--1.24%--
11/05160160152157-0.63%1,500--2.48%--
11/02160164152158-3.66%6,600--1.86%--
11/011641641631640%2,400-+1.23%--
10/31160164160164+3.14%1,000-+1.23%--
10/301591591591590%200--2.45%--