株価チャート

2012/09/25～2013/03/29

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
03/29396396387387-0.26%3,00029億7760万+0.52%5.980.39
03/28390392380388-4.2%24,00029億8530万+1.31%5.990.39
03/27391405383405-3.57%9,00031億1610万+6.3%6.250.41
03/26420421420420-2.33%9,00032億3151万+10.53%6.490.42
03/254354354304300%12,00033億845万+14.06%6.640.43
03/224254304154300%19,00033億845万+14.97%6.640.43
03/21420430418430+7.5%67,00033億845万+15.59%6.640.43
03/194024023984000%14,00030億7763万+8.11%6.180.4
03/18397402395400+2.56%64,00030億7763万+8.4%6.180.4
03/153913953903900%13,00030億69万+5.98%6.020.39
03/14390393390390-0.51%6,00030億69万+5.98%6.020.39
03/13392392392392-0.25%1,00030億1607万+6.81%6.050.39
03/12390395390393+0.77%19,00030億2377万+7.38%6.070.4
03/11375395375390+4%33,00030億69万+6.56%6.020.39
03/08375375375375+0.81%1,00028億8528万+2.74%5.790.38
03/07376376370372-0.8%14,00028億6219万+1.64%5.740.37
03/06372375362375+0.54%20,00028億8528万+2.18%5.790.38
03/05369375368373+1.63%14,00028億6989万+1.63%5.760.38
03/04379379367367+1.94%6,00028億2372万-0.27%5.670.37
03/01355360355360+2.56%12,00027億6986万-2.17%5.560.36
02/283543543513510%8,00027億62万-4.88%5.420.35
02/27351351351351-0.28%3,00027億62万-5.14%5.420.35
02/26351352351352+0.28%9,00027億831万-5.38%5.440.35
02/25345354345351+2.63%14,00027億62万-6.15%5.420.35
02/22343343342342+0.59%4,00026億3137万-9.04%5.280.34
02/21355355340340-5.03%19,00026億1598万-10.05%5.250.34
02/20358358358358+0.28%3,00027億5448万-5.79%5.530.36
02/19345357345357+1.42%11,00027億4678万-6.3%5.510.36
02/18352352350352-2.22%14,00027億831万-8.09%5.440.35
02/15380380352360-5.26%16,00027億6986万-6.49%5.560.36
02/14380380380380-0.26%4,00029億2375万-1.3%5.870.38
02/13372381372381+2.42%5,00029億3144万-0.78%5.880.38
02/12390390370372-3.38%9,00028億6219万-2.87%5.740.37
02/08397398385385-0.52%9,00029億6222万+0.79%5.950.39
02/07380397380387+7.2%43,00029億7760万+1.84%5.980.39
02/06371372352361-3.73%16,00027億7756万-4.24%5.570.36
02/05376376375375-1.32%2,00028億8528万+0.27%5.790.38
02/04378380378380+0.26%8,00029億2375万+2.43%5.870.38
02/01391395379379-2.82%17,00029億1605万+3.27%5.850.38
01/31383390379390-1.27%12,00030億69万+7.44%6.020.39
01/30374396374395+3.4%15,00030億3916万+10.34%6.10.4
01/29383391375382-0.52%29,00029億3913万+8.22%5.90.38
01/28385399384384+1.05%11,00029億5452万+9.71%5.930.39
01/25375380375380+1.33%8,00029億2375万+9.83%5.870.38
01/24378382370375-2.85%10,00028億8528万+9.97%5.790.38
01/23393393383386-2.53%20,00029億6991万+14.88%5.960.39
01/22396404395396+0.25%11,00030億4685万+20%6.110.4
01/21410410392395-5.95%48,00030億3916万+21.91%6.10.4
01/18374420370420+12.3%103,00032億3151万+32.49%6.490.42
01/17369374345374-4.83%14,00028億7758万+20.65%5.780.38
01/16395395390393+2.08%12,00030億2377万+29.28%6.070.4
01/15394395385385-2.78%19,00029億6222万+29.63%5.950.39
01/11402402390396-1.74%26,00030億4685万+36.08%6.110.4
01/10382420382403+6.61%61,00031億71万+41.9%6.220.41
01/09360378360378+5%43,00029億836万+36.46%5.840.38
01/08353360353360+3.15%35,00027億6986万+32.35%5.560.36
01/07346352345349+0.87%21,00026億8523万+31.2%5.390.35
01/04351358343346+6.13%34,00026億6215万+32.57%5.340.35
2012
12/28310326310326+5.16%19,000-+27.34%--
12/27314318306310+3.33%20,000-+23.51%--
12/263143503003000%69,000-+20.97%--
12/25308310295300+7.91%38,000-+22.95%--
12/21272300260278+2.96%27,000-+15.35%--
12/20270270270270-0.37%5,000-+13.45%--
12/19270285263271+0.37%25,000-+14.83%--
12/18300300270270-12.05%6,000-+15.38%--
12/17310310307307+5.86%9,000-+32.33%--
12/14253310253290+13.73%39,000-+27.19%--
12/12245255245255+4.51%9,000-+13.33%--
12/11242244242244+1.67%5,000-+8.93%--
12/102402402402400%3,000-+7.62%--
12/07232241232240+4.35%15,000-+8.11%--
12/04230230230230-0.86%3,000-+4.07%--
12/03225232225232+1.75%10,000-+4.98%--
11/30228228228228+2.7%2,000-+3.17%--
11/29222222222222-0.89%1,000-+0.45%--
11/28224224224224-4.27%3,000-+1.36%--
11/27234234234234+0.43%1,000-+5.88%--
11/262332332332330%4,000-+5.43%--
11/22225233225233+5.43%2,000-+5.43%--
11/16221221221221+1.84%1,000-0%--
11/122172172172170%1,000--1.81%--
11/07217217217217-1.36%2,000--1.81%--
10/29220220220220+1.85%1,000--0.9%--
10/25216216216216+0.47%1,000--2.7%--
10/242152152152150%2,000--3.59%--
10/232152152152150%1,000--3.59%--
10/22215215215215-2.27%2,000--4.02%--
10/17220220220220+2.33%1,000--1.79%--
10/162152152152150%1,000--4.44%--
10/152152152152150%1,000--4.44%--
10/122152152152150%1,000--4.87%--
10/112152152152150%5,000--4.87%--
10/10217217215215-4.44%10,000--5.29%--
10/09225225225225+2.27%1,000--1.32%--
10/052202202202200%1,000--3.51%--
10/01224224220220-3.51%3,000--3.51%--
09/272282282282280%1,000--0.44%--
09/262282282282280%1,000--0.44%--
09/25228228228228+0.88%1,000--0.87%--