株価チャート

2012/10/26～2013/03/29

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
03/291,0401,055938945-5.12%71,80028億3386万+30.52%-1.69
03/281,0601,070955996+0.1%88,90029億8680万+41.68%-1.79
03/271,0101,075940995-7.44%272,60029億8380万+46.54%-1.78
03/261,0771,2801,0571,075+1.7%804,90032億2371万+64.12%-1.93
03/251,0571,0571,0571,057+16.54%21,90031億6973万+68.31%-1.9
03/22907907861907+19.82%344,50027億1991万+50.66%-1.63
03/21747789747757+0.26%22,10022億7009万+30.07%-1.36
03/19778789707755-0.53%41,20022億6409万+32.69%-1.35
03/18810815759759-6.3%27,90022億7608万+36.51%-1.36
03/15843855756810-6.36%100,10024億2902万+48.9%-1.45
03/14850936839865-1.26%115,50025億9396万+63.21%-1.55
03/13830980790876+5.54%358,70026億2694万+70.76%-1.57
03/12789921771830-9.88%330,70024億8900万+67.34%-1.49
03/11921921921921+19.46%163,30027億6189万+91.08%-1.65
03/08771771725771+14.9%346,60023億1207万+66.52%-1.38
03/07581671570671+17.51%382,40020億1219万+48.78%-1.2
03/06499571499571+16.29%129,90017億1231万+28.89%-1.02
03/05480503470491+0.61%29,30014億7241万+11.85%-0.88
03/04460510459488+9.42%53,70014億6341万+10.66%-0.88
03/01433446420446+3%4,70013億3746万+1.13%-0.8
02/28440440430433-1.14%3,70012億9848万-2.48%-0.78
02/27433448430438+2.34%8,00013億1347万-1.13%-0.79
02/26415432415428+1.9%4,50012億8348万-3.39%-0.77
02/25412424405420+4.22%8,70012億5949万-5.41%-0.75
02/22416416396403-1.71%5,20012億851万-9.23%-0.72
02/21405410403410+1.23%50012億2950万-7.66%-0.74
02/20400405399405+1.25%3,70012億1451万-8.99%-0.73
02/194064064004000%2,10011億9952万-10.31%-0.72
02/18400408400400+0.76%1,50011億9952万-10.51%-0.72
02/15405405384397-3.17%4,90011億9052万-11.19%-0.71
02/14414418385410-4.65%25,50012億2950万-8.28%-0.74
02/134304374234300%12,70012億8948万-3.8%-0.77
02/12445445422430-4.23%7,30012億8948万-3.59%-0.77
02/08463464449449-1.54%4,40013億4646万+0.9%-0.81
02/07456456451456-1.51%1,30013億6745万+2.93%-0.82
02/06455465455463+2.89%3,50013億8844万+4.99%-0.83
02/05471471450450-2.17%5,90013億4946万+2.74%-0.81
02/04462476460460-0.22%6,10013億7944万+5.75%-0.82
02/01453467451461+0.22%14,30013億8244万+6.71%-0.83
01/31478478450460-2.95%19,00013億7944万+6.98%-0.82
01/30475476450474+0.21%22,20014億2143万+11.01%-0.85
01/29529529457473-13.05%63,50014億1843万+11.56%-0.85
01/28505545488544+11.48%101,20016億3134万+29.52%-0.98
01/25504521460488-3.75%69,50014億6341万+17.59%-0.88
01/24450507436507+18.18%32,10015億2039万+23.36%-0.91
01/23424470414429-2.5%22,20012億8648万+5.67%-0.77
01/22444445440440-0.23%1,90013億1947万+8.64%-0.79
01/21420441420441+5%2,70013億2247万+9.16%-0.79
01/18417420417420+2.69%50012億5949万+4.48%-0.75
01/17427427400409-2.39%10,80012億2650万+1.74%-0.73
01/16440440408419-3.01%4,40012億5649万+4.49%-0.75
01/15430445404432+1.89%9,80012億9548万+8%-0.77
01/11412434412424+4.69%5,00012億7149万+6%-0.76
01/10409410405405-1.22%1,60012億1451万+1.5%-0.73
01/09401410400410+0.49%1,00012億2950万+2.76%-0.74
01/08409409404408+2%18,60012億2351万+2.51%-0.73
01/07395402395400+0.76%10,60011億9952万+0.5%-0.72
01/04403403395397-1.24%2,90011億9052万-0.25%-0.71
2012
12/28407407402402+0.75%600-+1.01%--
12/27400405399399+1.01%3,200-+0.25%--
12/26390395390395+2.6%800--0.75%--
12/25388393383385-0.77%1,300--3.27%--
12/21398398388388-0.51%1,000--2.51%--
12/203903963883900%600--2.01%--
12/19386390386390-1.02%1,600--2.01%--
12/18387395386394-0.51%2,100--1.01%--
12/17390396390396-0.25%1,100--0.5%--
12/14397397397397+1.53%100--0.25%--
12/13400400391391-2.25%800--1.76%--
12/11400400400400+1.27%100-+0.5%--
12/10395395395395-2.47%500--0.5%--
12/074004053994050%2,100-+2.02%--
12/064004054004050%1,100-+2.02%--
12/05392405392405+3.32%300-+2.02%--
12/04400400392392-2.97%1,100--1.01%--
12/03409409395404-2.18%3,100-+2.02%--
11/30409414407413+1.47%2,700-+4.29%--
11/29406407402407+1.5%1,300-+3.04%--
11/28407407401401+0.25%1,400-+1.78%--
11/274074074004000%900-+1.27%--
11/26399409399400+0.25%4,100-+1.27%--
11/22396400396399+0.76%1,000-+1.01%--
11/21396396396396-1%1,100--0.25%--
11/203994003984000%1,700-+1.01%--
11/19395400395400+0.25%1,000-+1.01%--
11/16395399395399+1.01%500-+0.76%--
11/15385407385395+3.95%1,500--0.25%--
11/14399399380380-3.8%3,400--3.8%--
11/13390399390395+1.28%800-0%--
11/123903903903900%500--1.27%--
11/09390390390390-2.01%100--1.02%--
11/07395399395398+3.38%1,300-+1.02%--
11/06385385385385-2.53%200--2.28%--
11/05390408390395+2.07%4,100-+0.25%--
11/02398398387387-0.77%1,700--1.78%--
11/01400400375390-2.5%6,300--1.02%--
10/31400400400400+2.04%500-+2.04%--
10/30395395392392-0.76%300-+0.26%--
10/293953953953950%700-+1.28%--
10/26395395395395+1.28%200-+1.54%--