株価チャート

2012/10/25～2013/03/26

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
03/26555555531552-0.9%18,70040億5720万+8.66%6.850.76
03/25556567556557+0.36%10,00040億9395万+10.74%6.920.76
03/22575579555555-2.8%16,60040億7925万+11.45%6.890.76
03/21567590567571+0.71%5,80041億9685万+15.82%7.090.78
03/19556569556567+2.35%5,40041億6745万+16.19%7.040.78
03/18562562545554-2.46%17,20040億7190万+14.7%6.880.76
03/15567569555568+3.84%22,90041億7480万+18.83%7.050.78
03/14551555545547+1.11%20,70040億2045万+15.64%6.790.75
03/13525543525541+4.64%24,80039億7635万+15.35%6.720.74
03/12516535501517+0.58%19,50037億9995万+10.94%6.420.71
03/11500526500514+3.63%51,40037億7790万+11.02%6.380.7
03/08493498493496-0.4%12,10036億4560万+7.83%6.160.68
03/07504504495498+0.4%15,20036億6030万+8.73%6.180.68
03/06482497482496+2.9%9,70036億4560万+9.01%6.160.68
03/05479486478482-1.03%12,30035億4270万+6.4%5.990.66
03/04485493482487+1.04%17,50035億7945万+7.98%6.050.67
03/01468484468482+2.99%8,50035億4270万+7.11%5.990.66
02/28466473466468+1.08%6,80034億3980万+4.46%5.810.64
02/27480480463463-1.91%6,00034億305万+3.58%5.750.63
02/26484485463472-2.07%17,80034億6920万+5.83%5.860.65
02/25479490475482+2.55%32,50035億4270万+8.31%5.990.66
02/22458471457470+1.73%11,60034億5450万+5.62%5.840.64
02/21452467452462+2.67%25,20033億9570万+4.05%5.740.63
02/20448451445450+1.81%8,50033億750万+1.58%5.590.62
02/19437448436442+1.38%7,80032億4870万0%5.490.61
02/18426436424436+2.35%7,00032億460万-1.13%5.410.6
02/15433437423426-2.74%4,00031億3110万-3.18%5.290.58
02/144394424354380%23,00032億1930万-0.23%5.440.6
02/13449450438438-1.79%6,40032億1930万0%5.440.6
02/12444452442446+1.59%8,60032億7810万+2.06%5.540.61
02/08445445438439-1.35%8,00032億2665万+0.92%5.450.6
02/07449449443445+0.23%4,20032億7075万+2.53%5.530.61
02/06441452441444-0.22%17,60032億6340万+2.78%5.510.61
02/054414474404450%5,50032億7075万+3.49%5.530.61
02/04444449442445+0.45%12,00032億7075万+3.97%5.530.61
02/01443450442443+0.23%3,40032億5605万+3.99%5.50.61
01/31450458442442-0.45%10,30032億4870万+4.25%5.490.61
01/30436444433444+1.6%6,80032億6340万+5.21%5.510.61
01/29441441435437-0.46%4,50032億1195万+4.3%5.430.6
01/28435441434439-1.79%14,50032億2665万+5.53%5.450.6
01/25446447441447+1.82%3,40032億8545万+8.23%5.550.61
01/24433443431439+0.46%5,50032億2665万+7.07%5.450.6
01/23431439431437-1.8%16,00032億1195万+7.37%5.430.6
01/22453453440445-1.98%5,80032億7075万+9.88%5.530.61
01/21460460434454-1.94%15,10033億3690万+12.94%5.640.62
01/18458478458463+3.35%17,10034億305万+16.33%5.750.63
01/17438460438448+2.05%22,90032億9280万+13.71%5.560.61
01/16436442434439+0.92%18,60032億2665万+12.28%5.450.6
01/15423435417435+4.32%32,40031億9725万+12.11%5.40.6
01/11408418407417+2.21%12,10030億6495万+8.31%5.180.57
01/10410410403408-0.24%4,50029億9880万+6.53%5.070.56
01/09408411406409+0.25%6,30030億615万+7.35%5.080.56
01/08406413406408+0.99%16,60029億9880万+7.65%5.070.56
01/074024044014040%8,60029億6940万+6.88%5.020.55
01/04399405395404+1.25%21,70029億6940万+7.16%5.020.55
2012
12/28398399389399-1.72%16,700-+6.4%--
12/27404406396406+2.53%30,600-+8.56%--
12/26390398388396+0.76%12,000-+6.17%--
12/25395395385393-0.51%15,700-+5.93%--
12/21400400390395+1.54%26,200-+6.76%--
12/20394400388389-2.26%35,700-+5.42%--
12/19395439391398+9.64%257,800-+8.45%--
12/18372373363363-2.16%17,300--0.82%--
12/17368375365371+0.82%14,100-+1.37%--
12/14365368362368-0.27%13,700-+0.82%--
12/13368370368369+0.82%3,100-+1.1%--
12/12369369366366-0.81%1,700-+0.27%--
12/113703703683690%1,100-+1.1%--
12/10370370367369+0.27%3,000-+1.1%--
12/073723723673680%5,000-+0.82%--
12/063653683653680%2,600-+0.82%--
12/05360368360368+0.82%1,500-+0.82%--
12/04361366361365+1.39%2,600-0%--
12/033633663593600%2,200--1.37%--
11/30368368360360-1.1%2,90026億4600万-1.64%4.470.49
11/29366367364364-0.55%1,300--0.55%--
11/28366368350366-2.92%6,600-0%--
11/27370379370377+1.34%8,700-+3.01%--
11/26370372369372+1.36%3,700-+1.92%--
11/22370371367367+0.27%6,400-+0.55%--
11/21369372365366-0.27%3,900-+0.27%--
11/20370370367367-0.27%2,300-+0.55%--
11/19369369365368+1.1%2,000-+1.1%--
11/16358364358364+1.68%500-+0.28%--
11/15355366355358+1.13%2,300--1.38%--
11/14355356354354-0.28%900--2.48%--
11/13354356354355-1.11%4,000--2.2%--
11/12360360359359-1.37%1,800--1.1%--
11/09361365361364-1.09%3,000-+0.28%--
11/083673683563680%3,300-+1.38%--
11/073723723673680%800-+1.66%--
11/06366372366368-0.27%1,400-+1.66%--
11/05372372366369-0.27%3,100-+1.93%--
11/02368371368370+0.54%1,200-+2.21%--
11/01368370368368-0.27%1,100-+1.38%--
10/31367370365369+2.22%2,200-+1.65%--
10/30366370361361-1.37%4,200--0.82%--
10/29371371366366-1.61%1,700-+0.55%--
10/26374374367372+1.09%2,600-+2.2%--
10/25365375363368-0.27%5,200-+1.1%--