株価チャート

2012/10/09~2013/03/29

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
03/29689693688693-0.72%50027億7200万+1.76%25.430.31
03/286986986986980%20027億9200万+3.1%25.610.31
03/27672698671698+1.31%1,80027億9200万+3.56%25.610.31
03/26693693689689-1.99%1,30027億5600万+2.68%25.280.31
03/257037036957030%1,80028億1200万+5.24%25.80.31
03/22703703696703+0.43%8,00028億1200万+5.71%25.80.31
03/21698701695700-0.14%4,80028億+5.74%25.690.31
03/19701701701701-0.43%10028億400万+6.21%25.720.31
03/18694704692704-1.26%1,50028億1600万+6.99%25.830.31
03/15711713705713+0.14%4,90028億5200万+8.69%26.170.32
03/14722725711712-1.79%3,40028億4800万+9.2%26.130.32
03/13720725720725+0.55%1,70029億+11.71%26.610.32
03/12720725720721+1.55%7,00028億8400万+11.61%26.460.32
03/11710711701710+1.43%9,00028億4000万+10.59%26.060.31
03/08680705680700+2.94%5,80028億+9.55%25.690.31
03/07680685680680-0.87%2,40027億2000万+6.92%24.950.3
03/06669686669686+2.54%7,70027億4400万+8.37%25.170.3
03/05669669668669+2.14%5,40026億7600万+6.02%24.550.3
03/04638670635655+3.15%7,70026億2000万+4.3%24.040.29
03/01625638625635+0.95%2,50025億4000万+1.28%23.30.28
02/28630630615629-0.16%1,40025億1600万+0.48%23.080.28
02/276286306286300%2,00025億2000万+0.8%23.120.28
02/266246346246300%2,50025億2000万+0.8%23.120.28
02/25600640600630+5%9,10025億2000万+0.96%23.120.28
02/22610620600600-1.64%10,80024億-3.85%22.020.27
02/21612612610610+0.83%1,20024億4000万-2.24%22.390.27
02/20620620605605-3.04%4,30024億2000万-3.04%22.20.27
02/196246246246240%60024億9600万0%22.90.28
02/186256306246240%70024億9600万+0.16%22.90.28
02/15636636624624-2.5%90024億9600万+0.16%22.90.28
02/14640640640640-0.78%10025億6000万+2.89%23.490.28
02/126456456456450%60025億8000万+4.03%23.670.29
02/08634646634645-0.31%1,00025億8000万+4.37%23.670.29
02/06639647634647+1.89%10,80025億8800万+5.03%23.740.29
02/056356366346350%3,80025億4000万+3.59%23.30.28
02/04630638630635+0.63%3,10025億4000万+4.1%23.30.28
02/01610631607631+0.16%5,00025億2400万+3.78%23.160.28
01/316316316306300%3,20025億2000万+4.13%23.120.28
01/30627630624630+0.8%14,70025億2000万+4.65%23.120.28
01/29624625624625+0.48%60025億+4.34%22.940.28
01/28620622620622+1.47%30024億8800万+4.36%22.830.28
01/25617622613613+0.16%1,20024億5200万+3.37%22.50.27
01/23612612612612-1.29%60024億4800万+3.55%22.460.27
01/22621621620620+0.16%1,20024億8000万+5.44%22.750.27
01/21615619615619+1.31%20024億7600万+5.81%22.720.27
01/18619625611611+0.16%1,20024億4400万+4.98%22.420.27
01/17624624610610+0.33%50024億4000万+5.54%22.390.27
01/16626626605608-2.72%70024億3200万+5.74%22.310.27
01/15611625611625+2.46%3,80025億+9.27%22.940.28
01/116106106046100%1,00024億4000万+7.39%22.390.27
01/10610610610610+1.5%30024億4000万+7.96%22.390.27
01/09610610601601-1.31%40024億400万+6.94%22.060.27
01/08610610609609-0.16%1,30024億3600万+8.94%22.350.27
01/07600615590610+1.67%4,80024億4000万+9.71%22.390.27
01/04609620600600-1.32%8,70024億+8.7%22.020.27
2012
12/28594608594608+2.7%5,200-+10.75%--
12/27589592589592+0.51%1,900-+8.42%--
12/26586589586589+1.55%5,600-+8.47%--
12/25564581564580+3.2%11,700-+7.41%--
12/215625655625620%1,700-+4.46%--
12/20562562562562-0.18%200-+4.66%--
12/19559563553563+0.72%1,600-+5.23%--
12/18561561557559-0.89%2,800-+4.68%--
12/17556566556564+2.17%1,500-+6.02%--
12/14550552550552+0.91%1,500-+4.15%--
12/135485705455470%6,200-+3.21%--
12/12546547546547+0.18%1,900-+3.4%--
12/115445465445460%1,200-+3.41%--
12/10537547537546+2.82%1,100-+3.61%--
12/07531531531531+0.38%300-+0.95%--
12/06530534529529-0.19%1,700-+0.57%--
12/05530530530530-0.56%100-+0.95%--
12/04533533533533+0.38%300-+1.52%--
12/03526531526531+0.76%700-+1.34%--
11/30529529525527-0.38%300-+0.76%--
11/295295295295290%400-+1.15%--
11/285295295295290%300-+1.15%--
11/27528529528529+1.54%600-+1.15%--
11/26521521521521+0.19%100--0.38%--
11/22528528520520-1.52%600--0.76%--
11/20522528522528+0.38%200-+0.76%--
11/19526526526526+1.15%100-+0.19%--
11/16520520520520-0.95%100--0.95%--
11/15525525525525-0.94%1,200-0%--
11/12520530520530+1.92%200-+0.95%--
11/095205205205200%600--0.95%--
11/08522522520520-0.38%3,300--1.14%--
11/07522522522522+0.38%200--0.95%--
11/05532532520520-2.62%5,400--1.33%--
11/02530534530534+1.71%400-+1.14%--
10/30532532525525-0.19%400--0.57%--
10/26527527526526+1.15%600--0.38%--
10/23520520520520-0.76%2,100--1.7%--
10/22523525520524-0.19%2,400--0.95%--
10/19518525518525+0.38%200--0.94%--
10/17523523523523+1.36%700--1.32%--
10/16520520516516+0.39%300--2.82%--
10/155185185145140%900--3.38%--
10/10517517514514-0.58%1,000--3.38%--
10/09517517517517-1.15%100--3%--