株価チャート

2012/12/11~2013/04/23

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
04/235,9406,3305,6606,150+5.31%942,700454億9893万+48.01%-10.83
04/225,5106,2005,5105,840+9.57%1,365,900421億3676万+44.02%-10.03
04/194,9655,3504,8255,330+7.14%663,200384億5701万+34.32%-9.15
04/184,8905,5604,7554,975-1.68%1,563,200358億9562万+27.5%-8.54
04/175,0505,0605,0205,060+16.19%395,400365億891万+31.81%-8.69
04/164,3654,3754,1754,355-1.8%317,800314億2219万+15.39%-7.48
04/154,4004,5804,3404,435+5.09%505,500319億9941万+18.49%-7.61
04/124,2004,3954,1754,220-0.59%236,600304億4814万+13.02%-7.25
04/114,4504,4704,1804,245-3.41%283,000306億2852万+13.32%-7.29
04/104,1454,4404,1354,395+4.64%480,600317億1080万+17.61%-7.55
04/094,2604,4404,0254,200-5.94%615,800303億384万+12.87%-7.21
04/084,6004,8904,3754,465+0.34%1,319,600322億1586万+20.35%-7.67
04/054,1504,9303,9604,450-1.11%2,048,600321億764万+20.96%-7.64
04/044,2904,5003,7504,500+18.42%2,600,400324億6840万+23.59%-7.73
04/033,3803,8503,3153,800+19.87%845,600274億1776万+5.38%-6.52
04/023,1353,4502,8653,170-1.09%339,600228億7218万-11.58%-5.44
04/013,8503,8503,0303,205-14.08%545,100231億2471万-10.65%-5.5
03/293,5653,8603,5353,730+7.03%635,200275億9528万+4.57%-6.57
03/283,4303,4853,3653,485+2.65%218,200257億8272万-0.99%-6.14
03/273,3703,4353,3153,395+4.46%214,400251億1688万-2.44%-5.98
03/263,2403,4003,1703,250+2.52%254,000240億4415万-5.47%-5.72
03/253,2003,2603,0203,170-4.23%288,000234億5229万-7.07%-5.58
03/223,3003,4153,2803,310-1.19%138,600244億8804万-2.47%-5.83
03/213,2703,4003,1353,350-1.47%240,500241億5417万-0.65%-5.75
03/193,6353,6353,3353,400-6.34%352,200245億1468万+1.52%-5.83
03/183,7003,7453,5653,630-0.95%203,800261億7302万+9.4%-6.23
03/153,6903,7803,5703,665-0.81%265,000264億2538万+11.06%-6.29
03/143,4003,7803,4003,695+8.68%477,200266億4168万+12.72%-6.34
03/133,2803,6553,2503,400-0.58%471,900245億1468万+4.36%-5.83
03/123,7303,9803,4003,420-5%732,800246億5888万+5.2%-5.87
03/114,0004,0053,5503,600-14.29%533,500259億5672万+11.49%-6.18
03/084,4604,9454,1004,200-7.28%949,200302億8284万+30.88%-7.21
03/074,7054,7054,3204,530+13.11%1,039,100326億6220万+42.99%-7.77
03/063,9654,1303,8004,005+0.38%349,800288億7685万+28.65%-6.87
03/054,0854,1103,8103,990+1.14%480,800287億6869万+28.5%-6.85
03/043,7553,9503,6003,945+7.06%411,500284億4423万+26.24%-6.77
03/013,4953,7503,4903,685+5.59%521,800265億6958万+17.69%-6.32
02/283,5503,5953,4103,490-3.59%395,200251億6359万+11.11%-5.99
02/273,4553,7603,3103,620+10.03%770,400261億92万+14.74%-6.21
02/263,0653,3802,9303,290+2.65%529,000237億2155万+4.15%-5.64
02/252,8973,2052,8523,205+18.53%588,400231億869万+0.66%-5.5
02/222,6322,7182,6102,704+5.38%251,500194億9638万-15.16%-4.64
02/212,5002,7202,4572,566+3.72%281,100184億8854万-19.59%-4.4
02/202,4502,5422,3602,474+4.56%266,100178億2566万-22.2%-4.24
02/192,4032,5002,3382,366-7.32%330,500170億4750万-25.32%-4.06
02/182,5502,6802,5252,553-7.16%214,700183億9487万-19.16%-4.38
02/152,8332,9392,4502,750-0.69%366,500198億1430万-12.5%-4.72
02/142,6202,8002,6102,769-0.04%276,400199億5119万-11.36%-4.75
02/132,5302,7902,4382,770+5.12%464,600199億5840万-10.67%-4.75
02/123,0953,1652,5152,635-17.01%432,200189億8570万-14.36%-4.52
02/083,2203,3003,1103,175+2.09%166,800228億7651万+4.17%-5.44
02/073,1603,1603,0503,110-3.12%142,500224億817万+4.19%-5.33
02/063,1353,3853,0653,210+0.16%341,400231億2869万+9.89%-5.5
02/052,9003,2752,9003,205+11.67%441,900230億9266万+12.18%-5.5
02/043,1153,1402,8302,870-7.87%362,600206億7892万+2.79%-4.92
02/013,2303,3552,9853,115-1.42%408,400224億4419万+14.1%-5.34
01/313,2303,2852,8003,1600%698,500227億6843万+18.93%-5.42
01/303,6603,7503,1003,160-16.84%1,120,100227億6843万+22.29%-5.42
01/294,3804,5753,8003,800-15.56%775,300273億7976万+51.39%-6.52
01/284,2404,6404,1254,500+10.02%995,400324億2340万+86.64%-7.72
01/254,0154,4103,9504,090+3.54%1,009,100294億6926万+79.23%-7.01
01/243,9404,0303,7953,950+2.86%495,300284億6054万+82.2%-6.77
01/233,6504,2503,5353,840+3.23%1,511,100276億6796万+86.59%-6.58
01/224,0454,2503,5903,720-4.62%1,003,700268億334万+89.99%-6.38
01/213,5003,9903,4153,900+18.54%1,717,400281億28万--6.69
01/183,2903,2903,2903,290+17.92%85,600237億510万--5.64
01/172,7902,7902,7902,790+21.83%105,800201億250万--4.78
01/162,2102,2902,1022,290+4.38%450,200164億9990万--3.93
01/152,0112,2302,0102,194+4.53%416,200158億820万--3.76
01/112,2402,2471,9802,099-3.8%580,400151億2371万--3.6
01/102,3452,3702,1402,182-3.83%808,100157億2174万--3.74
01/092,2052,3002,1652,269+3.56%619,700163億4859万--3.89
01/082,2372,3982,1322,1910%1,169,700157億8659万--3.76
01/071,9012,2881,8802,191+15.01%2,095,900157億8659万--3.76
01/041,7001,9501,6901,905+19.06%1,271,300137億2590万--3.27
2012
12/281,4901,6481,4871,600+5.61%532,900----
12/271,5601,5681,4801,515-4.72%379,800----
12/261,6801,7301,4661,590+0.63%1,205,000----
12/251,3401,6181,3391,580+19.88%2,521,800----
12/211,3351,3351,2701,318+0.38%232,000----
12/201,3301,3301,3031,313-0.61%126,200----
12/191,3501,3501,3011,321+0.84%397,500----
12/181,3211,3331,2731,310-1.5%233,900----
12/171,3111,3501,2851,330+3.83%373,500----
12/141,2501,3401,2201,281+4.4%486,500----
12/131,2301,3101,2051,227+2.51%348,900----
12/121,2891,3151,1921,197-11.27%676,500----
12/111,1961,3851,1731,3490%2,888,900----