株価チャート

2012/07/05～2013/03/29

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
03/29466466444444-1.33%60010億3896万+2.3%43.331.33
03/28451500450450-3.43%1,20010億5300万+4.41%43.921.34
03/27417560417466-5.86%1,10010億9044万+9.13%45.481.39
03/22495495495495+2.27%30011億5830万+16.75%48.311.48
03/21484484484484-5.47%10011億3256万+14.96%47.241.45
03/185125125125120%10011億9808万+22.49%49.971.53
03/15512512512512-8.57%10011億9808万+23.67%49.971.53
03/14555560555560+9.8%30013億1040万+35.92%54.651.67
03/13510560510510-0.39%1,20011億9340万+25%49.771.52
03/11515540510512+0.39%8,30011億9808万+26.11%49.971.53
03/08519519510510+4.08%1,80011億9340万+27.18%49.771.52
03/07451490451490+9.38%3,10011億4660万+23.74%47.821.46
03/06434448434448+5.41%2,40010億4832万+14.29%43.721.34
03/05410425410425+1.92%1,8009億9450万+9.25%41.481.27
03/04409417409417+1.71%1,2009億7578万+8.03%40.71.25
03/01390410389410+5.94%3,4009億5940万+7.05%40.021.22
02/28376387376387+8.1%3009億558万+1.57%37.771.16
02/26358358358358-6.28%2008億3772万-5.54%34.941.07
02/25382382382382+9.14%1008億9388万+0.79%37.281.14
02/21350350350350+0.29%1008億1900万-7.41%34.161.04
02/203493493493490%2008億1666万-7.43%34.061.04
02/19349349349349+2.65%2008億1666万-7.18%34.061.04
02/18355355340340-3.13%2007億9560万-9.57%33.181.02
02/153513513513510%1008億2134万-6.65%34.261.05
02/14353354351351-0.57%4008億2134万-6.65%34.261.05
02/13353353353353-2.22%1008億2602万-6.12%34.451.05
02/12366366361361-6.72%1,9008億4474万-3.48%35.231.08
02/07393393387387-4.44%3009億558万+3.75%37.771.16
02/06405405405405-1.94%1009億4770万+9.16%39.531.21
02/054134134134130%1009億6642万+12.23%40.311.23
02/04414414408413-11.18%5,7009億6642万+12.84%40.311.23
02/014894894654650%80010億8810万+28.45%45.381.39
01/31479479450465-1.27%6,70010億8810万+30.25%45.381.39
01/30393471391471+25.27%2,30011億214万+33.81%45.971.41
01/28376376376376-3.59%2008億7984万+8.36%36.71.12
01/25390390390390-1.27%2,8009億1260万+12.72%38.061.16
01/24395395395395+12.86%1,0009億2430万+15.16%38.551.18
01/22350350350350-2.23%2008億1900万+2.94%34.161.04
01/21358358358358+1.99%1008億3772万+5.6%34.941.07
01/183513513513510%3008億2134万+4.15%34.261.05
01/173513513513510%5008億2134万+4.46%34.261.05
01/16351353351351-0.28%5008億2134万+4.46%34.261.05
01/15350353350352+2.62%8008億2368万+5.39%34.351.05
01/11343395343343+2.08%3,3008億262万+3%33.481.02
01/10336336336336+0.3%1007億8624万+1.2%32.791
01/09332335332335-3.74%7007億8390万+1.21%32.71
01/08343348343348+3.88%2008億1432万+5.45%33.961.04
01/07335347335335-3.46%6007億8390万+1.52%32.71
2012
12/28347347347347+2.66%400-+5.47%--
12/27326339326338+4.64%500-+3.05%--
12/26322327322323-3%2,800--1.52%--
12/25330333330333+2.15%1,800-+1.52%--
12/21345350326326-5.23%500--0.31%--
12/203443443443440%200-+5.2%--
12/19339344339344+2.69%900-+5.52%--
12/18335335335335+1.21%900-+3.08%--
12/10331331331331+0.61%300-+2.16%--
12/05331342329329-5.19%1,000-+1.86%--
12/04347347347347-0.57%100-+7.43%--
11/30349349349349+5.12%900-+8.39%--
11/29332332332332+5.73%100-+3.75%--
11/28314314314314-2.18%200--1.57%--
11/273213213213210%400-+0.63%--
11/26320322320321+0.31%300-+0.94%--
11/22319320319320-5.88%300-+0.63%--
11/21340340340340+7.26%200-+6.25%--
11/20316317314317+0.32%700--1.25%--
11/193163163163160%200--1.86%--
11/163163163163160%200--2.17%--
11/15316316316316-1.25%300--2.17%--
11/07317320316320-4.76%500--0.62%--
10/31336336336336+5%500-+4.67%--
10/30320320320320+1.91%100-0%--
10/19314314314314-7.65%100--1.88%--
10/15340340340340+6.58%100-+5.92%--
10/09318319318319+2.57%300--0.31%--
10/05313313311311-2.81%500--3.12%--
10/04320320320320+0.31%100--0.62%--
09/28319319319319-0.31%500--1.24%--
09/27316324316320+3.23%300--0.93%--
09/11310310310310-3.13%1,300--4.32%--
09/033203203203200%100--1.54%--
08/31313320313320+2.89%700--1.54%--
08/293113113113110%100--4.31%--
08/28313313310311+0.97%900--4.31%--
08/233083083083080%600--5.23%--
08/20308308308308+0.33%400--5.23%--
08/17307307307307-4.95%100--5.54%--
08/10323323323323-6.92%100--0.92%--
08/09347347347347-6.47%100-+6.44%--
08/07371371371371+5.1%100-+14.15%--
08/02353353353353+5.06%1,300-+8.95%--
08/01336336336336+10.53%1,000-+4.02%--
07/253043043043040%100--5.59%--
07/243043043043040%100--5.88%--
07/20304304304304+0.33%100--6.17%--
07/17303303303303-4.11%100--6.77%--
07/12333333316316-4.82%600--3.07%--
07/113323323323320%200-+1.84%--
07/053323323323320%100-+1.84%--