株価チャート

2012/09/18~2013/03/29

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
03/29352358350358-0.28%12,00030億3508万+7.83%16.480.99
03/28360360359359-0.83%10,00030億4356万+9.12%16.531
03/27366366362362-1.09%8,00030億6899万+11.38%16.661.01
03/26377377366366-2.4%11,00031億290万+13.66%16.851.02
03/253773813703750%14,00031億7920万+18.3%17.261.04
03/22378378371375-1.83%6,00031億7920万+19.81%17.261.04
03/213813843813820%6,00032億3855万+24.03%17.581.06
03/19378386378382+1.33%8,00032億3855万+25.66%17.581.06
03/18388388371377+4.43%19,00031億9616万+25.67%17.351.05
03/15363365357361+1.69%20,00030億6051万+22.37%16.621
03/14355368354355+0.85%25,00030億965万+21.58%16.340.99
03/13331360331352+3.83%35,00029億8421万+21.8%16.20.98
03/12330339327339+3.04%11,00028億7400万+18.95%15.60.94
03/11324329324329+2.81%3,00027億8922万+16.25%15.140.91
03/08318320314320+0.63%5,00027億1292万+14.29%14.730.89
03/07318318318318+2.58%4,00026億9596万+14.39%14.640.88
03/06298310298310+4.38%15,00026億2814万+12.32%14.270.86
03/05297297297297+2.06%1,00025億1793万+8.39%13.670.82
03/04289293289291-0.68%8,00024億6706万+6.59%13.40.81
03/01301301293293-2.66%3,00024億8402万+7.72%13.490.81
02/28277301277301+9.45%43,00025億5184万+11.07%13.860.84
02/27272275270275-0.72%9,00023億3141万+1.85%12.660.76
02/26277277276277+2.97%4,00023億4837万+2.59%12.750.77
02/25277277269269-2.89%10,00022億8055万-0.37%12.380.75
02/22278280275277+0.73%13,00023億4837万+2.59%12.750.77
02/212752752742750%10,00023億3141万+2.23%12.660.76
02/20272275272275+2.61%5,00023億3141万+2.61%12.660.76
02/19268268268268+3.08%1,00022億7207万+0.37%12.340.74
02/15259260256260+1.56%10,00022億425万-2.62%11.970.72
02/14256256256256-2.29%2,00021億7033万-3.76%11.780.71
02/13263263262262-5.42%2,00022億2120万-1.13%12.060.73
02/122772782752770%26,00023億4837万+4.53%12.750.77
02/08277277277277+1.47%8,00023億4837万+5.32%12.750.77
02/07278278273273+0.37%4,00023億1446万+4.2%12.570.76
02/062722752722720%10,00023億598万+4.21%12.520.76
02/052722722722720%1,00023億598万+4.62%12.520.76
02/04272272272272+0.74%4,00023億598万+5.02%12.520.76
02/01270271270270+1.89%12,00022億8903万+4.65%12.430.75
01/31265265265265+1.92%1,00022億4664万+3.11%12.20.74
01/29262262260260-2.26%3,00022億425万+1.17%11.970.72
01/282652662652660%8,00022億5511万+3.91%12.240.74
01/25274274266266-3.27%5,00022億5511万+4.31%12.240.74
01/222752752752750%1,00023億3141万+8.27%12.660.76
01/18275275275275+1.85%7,00023億3141万+8.7%12.660.76
01/17273273270270-1.82%6,00022億8903万+7.57%12.430.75
01/16271275270275+1.85%15,00023億3141万+10%12.660.76
01/152702702702700%3,00022億8903万+8.43%12.430.75
01/11270270270270+0.37%6,00022億8903万+8.87%12.430.75
01/10269269269269+4.67%2,00022億8055万+9.35%12.380.75
01/09257257257257+1.98%4,00021億7881万+4.9%11.830.71
01/08252252252252-0.4%1,00021億3642万+2.86%11.60.7
01/07258258253253-1.94%6,00021億4490万+3.69%11.650.7
01/04250263250258+7.05%3,00021億8729万+5.74%11.880.72
2012
12/26240241240241+0.84%22,000--0.82%--
12/25241241239239-0.42%11,000--1.24%--
12/212412412402400%7,000--0.41%--
12/20247247240240-3.61%5,000--0.41%--
12/19249249249249-0.8%6,000-+4.18%--
12/18250251250251+0.4%2,000-+5.46%--
12/172502512502500%7,000-+5.93%--
12/14252252250250+0.81%4,000-+6.84%--
12/13233248233248+0.81%12,000-+6.9%--
12/12245246245246+0.41%2,000-+6.96%--
12/102452502452450%5,000-+7.46%--
12/072452452452450%8,000-+8.41%--
12/052432452432450%3,000-+9.38%--
11/30245245245245+2.08%1,000-+10.36%--
11/29240240240240+1.69%1,000-+9.09%--
11/28235236235236-1.67%2,000-+8.26%--
11/272402402402400%2,000-+11.11%--
11/26244244240240+0.42%3,000-+12.68%--
11/22238239238239+3.91%2,000-+13.27%--
11/21243243230230-6.5%10,000-+10.05%--
11/19254255246246-1.2%5,000-+18.27%--
11/16245249245249+0.81%4,000-+20.87%--
11/15257257247247-1.98%10,000-+21.67%--
11/14229255229252+13%33,000-+25.37%--
11/13220224220223+1.83%23,000-+12.63%--
11/12220220219219-0.45%14,000-+11.17%--
11/052202202202200%3,000-+12.24%--
11/02219220218220+4.27%9,000-+12.82%--
11/01211211211211+2.93%1,000-+8.76%--
10/31198205198205+3.54%5,000-+6.22%--
10/29210210198198-2.94%11,000-+2.59%--
10/26204204204204+3.03%1,000-+5.7%--
10/251981981981980%2,000-+3.13%--
10/24204204197198-1%3,000-+3.13%--
10/23195200195200+2.56%15,000-+4.71%--
10/22195195195195+0.52%1,000-+2.63%--
10/191941941941940%1,000-+2.65%--
10/181941941941940%1,000-+2.65%--
10/17194194194194+3.74%6,000-+3.19%--
10/10185187185187+1.08%3,000-0%--
10/03185185185185+1.65%1,000--1.07%--
10/02182182182182-5.21%1,000--2.67%--
09/26195195192192-0.52%2,000-+3.23%--
09/25193193193193+0.52%1,000-+3.76%--
09/241921921921920%1,000-+3.78%--
09/19193193192192+0.52%2,000-+4.35%--
09/18191191191191+0.53%6,000-+3.8%--