3076 あい HD

株価チャート

2013/02/04~2013/06/28

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
06/28859875856874+2.1%166,700494億6001万-1.02%16.632.09
06/27811859801856+6.2%255,500484億4139万-3.39%16.292.05
06/26858864803806-6.82%226,600456億1187万-9.34%15.341.93
06/25852868844865+0.82%261,100489億5070万-3.57%16.462.07
06/24879879851858-0.81%172,600485億5457万-4.98%16.332.06
06/21820870806865+3.22%863,900489億5070万-5.05%16.462.07
06/20858862837838-5.63%432,500474億2276万-8.81%15.952.01
06/19883889876888+1.6%148,900502億5228万-4.21%16.92.13
06/18868883860874+1.16%164,600494億6001万-6.22%16.632.09
06/17834867826864+3.6%253,700488億9411万-8.09%16.442.07
06/14824853811834+3.73%434,200471億9640万-12.03%15.872
06/13835835802804-5.41%334,300454億9868万-15.9%15.31.93
06/12836858832850-0.35%265,300481億184万-11.92%16.172.04
06/11857880852853-1.39%217,800482億7161万-12.24%16.232.04
06/10837869837865+5.23%231,500489億5070万-11.64%16.462.07
06/07820850786822-4.2%284,900465億1731万-16.46%15.641.97
06/06900914847858-7.64%283,500485億5457万-13.51%16.332.06
06/05939968929929-0.85%248,900525億7249万-6.73%17.682.23
06/04936947902937-2.19%290,800530億2521万-6.02%17.832.24
06/03949979940958-1.14%318,400542億1361万-4.1%18.232.29
05/31955987951969+1.47%383,600548億3610万-3.1%18.442.32
05/30965978942955-3.83%310,700540億4384万-4.69%18.172.29
05/299501,006950993+7.58%332,400561億9427万-1.1%18.92.38
05/28910938895923-0.75%265,400522億3294万-8.16%17.562.21
05/27944958915930-1.8%299,000526億2908万-7.65%17.72.23
05/24950988918947-0.21%406,800535億9111万-5.96%18.022.27
05/231,0381,043949949-5.38%546,100537億429万-5.76%18.062.27
05/221,0111,0199901,003-0.4%419,300567億6018万-0.3%19.092.4
05/211,0481,0509951,007-4.28%460,900569億8654万+0.4%19.162.41
05/201,0821,0851,0451,052-1.77%263,800595億3311万+5.31%20.022.52
05/171,0371,0771,0191,071+4.18%287,200606億832万+7.75%20.382.57
05/161,0051,0329621,028-0.68%575,100581億7494万+4.15%19.562.46
05/151,0931,1091,0201,035-2.91%575,600585億7107万+5.29%19.692.48
05/141,0741,0771,0561,066+0.95%267,000603億2537万+9%20.282.55
05/131,0491,0671,0401,056+1.93%341,400597億5947万+8.75%20.092.53
05/101,0401,0481,0271,036+0.78%195,400586億2766万+7.47%19.712.48
05/091,0281,0421,0251,028+0.29%157,900581億7494万+7.53%19.562.46
05/081,0401,0431,0221,025-0.39%196,700580億517万+8.12%19.52.46
05/071,0311,0481,0271,029+2.69%242,700582億3153万+9.24%19.582.46
05/021,0041,0099911,002-0.1%258,400567億359万+7.17%19.072.4
05/019901,0209801,003+2.98%291,700567億6018万+7.85%19.092.4
04/30945984945974+3.07%149,000551億1905万+5.3%18.532.33
04/26980982941945-3.67%315,200534億7793万+2.61%17.982.26
04/25980997976981-1.9%336,700555億1519万+6.75%18.672.35
04/241,0001,0159901,000-0.6%273,600565億9041万+9.29%19.032.4
04/231,0051,0199951,006-1.66%281,700569億2995万+10.67%19.142.41
04/221,0351,0391,0081,023+0.59%272,000578億9198万+13.16%19.472.45
04/199981,0219681,017+4.63%454,200575億5244万+13.25%19.352.44
04/18940994926972+4.63%527,400550億587万+8.97%18.52.33
04/179339399219290%258,400525億7249万+4.74%17.682.23
04/16916935910929-0.21%301,900525億7249万+5.09%17.682.23
04/15918940916931+1.42%244,300526億8567万+5.8%17.722.23
04/12916929910918+0.22%252,800519億4999万+4.91%17.472.2
04/11935944911916-1.51%265,100518億3681万+5.05%17.432.19
04/10918940912930+2.54%340,400526億2908万+6.9%17.72.23
04/09928929902907-1.95%244,500513億2750万+4.73%17.262.17
04/08903926901925+2.44%406,100523億4612万+7.06%17.62.22
04/05901920898903+0.56%424,100511億114万+5%17.182.16
04/04877905859898+2.51%445,600508億1818万+4.66%17.092.15
04/03831879831876+6.7%306,000495億7319万+2.46%16.672.1
04/02802826790821-0.97%418,600464億6072万-3.53%15.621.97
04/01870870828829-5.69%281,400469億1344万-2.13%15.771.99
03/29866886858879+1.5%219,900497億4297万+4.27%16.732.11
03/28871874852866-1.14%164,900490億729万+3.59%16.482.07
03/27881881867876-0.57%249,300495億7319万+5.54%16.672.1
03/26857884849881+0.57%191,200498億5615万+7.18%16.762.11
03/25890890868876+0.23%239,100495億7319万+7.48%16.672.1
03/22880898872874-1.91%349,800494億6001万+8.44%16.632.09
03/21872898865891+3.97%453,800504億2205万+11.24%16.952.13
03/19875876857857-2.17%335,600484億9798万+7.8%16.312.05
03/18880891861876-0.68%282,400495億7319万+10.61%16.672.1
03/15869887866882+2.2%427,900499億1274万+11.93%16.782.11
03/14847867842863+1.65%233,700488億3752万+9.94%16.422.07
03/13845867841849+0.35%308,100480億4525万+8.57%16.162.03
03/12834869834846+3.3%522,600478億7548万+8.6%16.12.03
03/11828833815819-1.21%398,200463億4754万+5.54%15.581.96
03/08831845825829-1.07%421,100469億1344万+7.24%15.771.99
03/07855855830838-1.99%240,600474億2276万+8.83%15.952.01
03/06855867848855+1.54%280,600483億8480万+11.47%16.272.05
03/05857858834842-1.75%243,900476億4912万+10.5%16.022.02
03/04837865832857+3.5%604,400484億9798万+13.21%16.312.05
03/01834847817828-2.24%557,100468億5685万+10.4%15.761.98
02/28830876830847+3.93%940,400479億3207万+14%16.122.03
02/27782822774815+5.57%959,500461億2118万+10.88%15.511.95
02/26738775735772+4.75%516,300436億8779万+6.04%14.691.85
02/25725739725737+3.08%199,200417億713万+1.94%14.021.77
02/22712724697715-0.42%292,500404億6214万-0.56%13.611.71
02/21711722702718+0.7%200,200406億3191万+0.28%13.661.72
02/20691724691713+4.7%352,700403億4896万+0.14%13.571.71
02/19690699676681-2.01%240,800385億3806万-4.08%12.961.63
02/18660698660695+5.78%407,100393億3033万-1.84%13.221.66
02/15729730643657-12.63%911,000371億7989万-6.81%12.51.57
02/14732767728752+1.9%335,500425億5598万+6.97%14.311.8
02/13760772726738-5.63%428,800417億6372万+5.73%14.041.77
02/12795804774782+0.26%294,900442億5370万+12.68%14.881.87
02/08786789769780-1.27%256,900441億4051万+13.21%14.841.87
02/07795796783790-1.25%227,800447億642万+15.84%15.031.89
02/06777800777800+2.83%336,900452億7232万+18.52%15.221.92
02/05755798749778+3.18%595,900440億2733万+16.64%14.81.86
02/04749763740754+1.89%364,000426億6916万+14.24%14.351.81