株価チャート

2012/08/02~2013/03/29

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
03/29328328328328+6.84%1,00037億3920万+2.82%192.650.55
03/28307307307307+0.66%10034億9980万-3.46%180.320.51
03/27304305304305-7.01%20034億7700万-4.39%179.140.51
03/26328328327328+2.5%1,80037億3920万+2.82%192.650.55
03/25325325313320-1.54%3,20036億4800万+0.31%187.950.53
03/22325325325325+1.56%2,20037億500万+2.2%190.890.54
03/21320320320320+1.27%10036億4800万+0.63%187.950.53
03/18316316316316+1.28%10036億240万-0.32%185.60.53
03/15312312312312-0.95%20035億5680万-1.27%183.260.52
03/14325325315315-0.94%70035億9100万0%185.020.52
03/13320320318318-0.63%2,80036億2520万+1.27%186.780.53
03/11320320320320+0.63%2,10036億4800万+2.24%187.950.53
03/07311318311318-0.31%40036億2520万+1.92%186.780.53
03/06311319311319-4.78%1,20036億3660万+2.9%187.370.53
03/04335335335335+1.52%10038億1900万+8.41%196.760.56
02/27330330330330+1.54%1,20037億6200万+7.49%193.830.55
02/25325325325325+1.56%2,20037億500万+6.56%190.890.54
02/22335335320320+2.24%1,60036億4800万+5.61%187.950.53
02/21313313313313+6.83%10035億6820万+3.99%183.840.52
02/14293293293293-9.85%20033億4020万-2.33%172.10.49
02/06322325322325+1.56%4,60037億500万+8.33%190.890.54
02/05318325318320+0.63%8,50036億4800万+7.38%187.950.53
02/04310318310318+2.58%11,20036億2520万+7.43%186.780.53
02/01302320299310-4.62%18,80035億3400万+5.08%182.080.52
01/31320325320325+1.56%15,50037億500万+10.92%190.890.54
01/303203203203200%1,50036億4800万+9.97%187.950.53
01/29319320315320+1.59%3,20036億4800万+10.34%187.950.53
01/283143203143150%4,90035億9100万+9.38%185.020.52
01/253153233153150%8,30035億9100万+9.76%185.020.52
01/24305315305315+3.28%4,50035億9100万+10.14%185.020.52
01/23298310298305+1.67%4,40034億7700万+7.39%179.140.51
01/22305310300300+1.69%13,10034億2000万+5.63%176.210.5
01/21295295295295+1.03%4,00033億6300万+4.24%173.270.49
01/17285292285292+0.69%3,40033億2880万+3.55%171.510.49
01/162902902752900%13,90033億600万+2.84%170.330.48
01/11286290286290+1.75%5,80033億600万+2.84%170.330.48
01/102852852852850%2,00032億4900万+1.42%167.40.47
01/09282285282285+1.79%6,30032億4900万+1.42%167.40.47
01/082802802802800%10031億9200万-0.36%164.460.47
01/072852852802800%20031億9200万-0.36%164.460.47
01/04284284280280-1.75%1,20031億9200万-0.36%164.460.47
2012
12/27285285285285+1.79%1,600-+1.06%--
12/26274280274280+1.82%1,200--0.71%--
12/25285285273275-3.51%4,200--2.48%--
12/212792852792850%600-+1.06%--
12/20276285276285+2.89%4,000-+1.06%--
12/19271277271277+0.73%1,900--2.12%--
12/18274275274275+0.36%200--2.83%--
12/17278278270274-1.79%2,000--3.52%--
12/14274279274279-1.06%1,100--2.11%--
12/13276282276282-0.7%1,100--1.05%--
12/122842842842840%2,500--0.35%--
12/11285285284284+1.79%2,700--0.35%--
12/10296296278279-2.11%7,600--2.11%--
12/06285285285285-1.38%100-0%--
12/03289289289289+2.85%1,000-+1.4%--
11/28281281281281+0.36%100--1.06%--
11/27276280276280+2.19%1,400--1.41%--
11/26282282274274-3.86%1,200--3.86%--
11/222852852852850%3,400--0.35%--
11/19285285285285+1.79%1,000--0.7%--
11/16280280280280-1.75%200--2.78%--
11/15285285285285+0.71%2,000--1.38%--
11/09283283283283-0.7%100--2.41%--
11/072852852852850%1,900--2.06%--
11/062852852852850%100--2.4%--
11/052852852852850%100--2.73%--
11/022852852852850%100--3.06%--
10/29288288285285-1.72%1,500--3.06%--
10/262902902902900%200--1.69%--
10/252902902902900%2,400--1.69%--
10/24290293290290-4.61%700--2.03%--
10/23304304304304+7.42%600-+2.7%--
10/22283283283283+2.17%100--4.39%--
10/03277277277277-2.81%1,000--6.42%--
09/282852852852850%1,000--4.04%--
09/272852852852850%1,400--4.04%--
09/26282285280285+1.06%2,300--4.04%--
09/252962962822820%4,500--5.05%--
09/24288298282282+0.71%1,700--5.05%--
09/212802802802800%1,500--6.04%--
09/20290290280280-3.45%7,300--6.35%--
09/19300300290290-6.15%4,700--3.33%--
09/04309309309309-0.32%3,100-+2.66%--
08/31310310310310+4.73%700-+2.99%--
08/30296296296296-4.52%100--1.66%--
08/293103103103100%1,500-+2.65%--
08/283103103103100%100-+2.65%--
08/27310310310310+1.31%1,300-+2.65%--
08/243063063063060%2,500-+1.32%--
08/23303306301306-0.97%1,000-+1.32%--
08/22309309309309+2.32%600-+2.32%--
08/21305305302302-0.66%1,100--0.33%--
08/20304304304304+1.33%100-+0.33%--
08/16297300297300-1.64%600--1.32%--
08/09304305302305+1.67%800-0%--
08/08300300300300+3.09%1,000--1.96%--
08/072912912912910%200--5.21%--
08/03291291291291+0.34%100--5.21%--
08/02290290290290+1.05%300--5.54%--