株価チャート

2012/09/27～2013/03/29

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
03/29230230223223-3.04%2,40010億4801万-0.89%26.590.87
03/28230230222230-0.43%60010億8090万+2.68%27.420.9
03/27220232220231-0.86%5,60010億8560万+3.59%27.540.9
03/26235235233233+2.19%1,00010億9500万+4.95%27.780.91
03/25234235228228-2.15%2,50010億7150万+3.17%27.180.89
03/22227233220233-0.85%5,30010億9500万+5.43%27.780.91
03/21244244226235-3.69%4,40011億440万+6.33%28.020.92
03/19238244238244+3.83%1,00011億4670万+10.91%29.090.95
03/182352352352350%2,00011億440万+7.31%28.020.92
03/15235235235235-0.42%5,00011億440万+7.8%28.020.92
03/14228236228236+0.85%2,60011億910万+8.76%28.140.92
03/13227234225234+3.08%30010億9970万+8.33%27.90.91
03/122342342262270%2,10010億6680万+5.58%27.060.89
03/11225232214227+3.18%21,30010億6680万+5.58%27.060.89
03/082202202192200%2,10010億3391万+2.8%26.230.86
03/07214220214220+2.8%1,40010億3391万+2.8%26.230.86
03/062152152142140%90010億571万+0.47%25.510.84
03/05213214210214+0.47%12,50010億571万+0.47%25.510.84
03/04212216210213-3.18%5,90010億101万0%25.390.83
03/01217221215220-3.93%2,20010億3391万+3.29%26.230.86
02/28230230229229+1.78%4,60010億7620万+8.02%27.30.9
02/27214230214225+10.29%8,50010億5741万+6.13%26.820.88
02/26202205202204-2.86%6009億5871万-3.32%24.320.8
02/25210210210210+1.94%1009億8691万-0.94%25.040.82
02/20206206206206+2.49%2009億6811万-2.83%24.560.81
02/192042042012010%8009億4461万-5.19%23.960.79
02/18204204201201+0.5%2009億4461万-5.63%23.960.79
02/15216216196200-9.09%6,6009億3992万-6.54%23.840.78
02/14220220220220-3.93%10010億3391万+2.33%26.230.86
02/132292312222290%7,10010億7620万+6.51%27.30.9
02/12215230215229+7.51%6,70010億7620万+7.01%27.30.9
02/08215215210213-0.93%9,30010億101万-0.47%25.390.83
02/07214215213215+0.94%90010億1041万+0.47%25.630.84
02/06211213210213+1.43%1,30010億101万0%25.390.83
02/05213213210210-1.41%9009億8691万-1.41%25.040.82
02/04210213210213+1.43%90010億101万-0.47%25.390.83
02/01215215210210-2.33%1,2009億8691万-1.87%25.040.82
01/31215215215215+3.37%10010億1041万+0.47%25.630.84
01/30216216208208-1.42%3,4009億7751万-2.35%24.80.81
01/29211214210211+1.93%3,1009億9161万-1.4%25.160.82
01/282082082072070%3,5009億7281万-3.72%24.680.81
01/25212212206207-1.43%6,9009億7281万-4.17%24.680.81
01/24210210210210-0.47%1,1009億8691万-3.23%25.040.82
01/23213215211211-0.47%1,2009億9161万-2.76%25.160.82
01/22214214207212-0.93%4,2009億9631万-2.75%25.270.83
01/212132142132140%1,10010億571万-2.28%25.510.84
01/18211214211214+1.9%40010億571万-2.73%25.510.84
01/17210214210210-3.67%8,1009億8691万-4.55%25.040.82
01/16220220218218-1.36%20010億2451万-0.91%25.990.85
01/112202212202210%50010億3861万+0.45%26.350.86
01/10220221220221+0.91%6,00010億3861万+0.45%26.350.86
01/09217219213219+1.39%1,50010億2921万0%26.110.86
01/08218218213216-1.82%60010億1511万-1.82%25.750.84
01/07218220205220+0.92%7,90010億3391万0%26.230.86
01/04218218210218+1.4%2,40010億2451万-1.36%25.990.85
2012
12/282152152152150%1,700--2.71%--
12/27215215215215+3.37%400--2.71%--
12/26208208208208-0.48%1,300--5.88%--
12/25212222205209-5%3,800--5.86%--
12/21210221210220+4.76%6,000--1.35%--
12/20204210204210-0.94%2,300--5.41%--
12/19217217212212+0.95%20,100--4.93%--
12/18210212210210-7.08%3,200--5.83%--
12/14225226225226-2.16%500-+0.89%--
12/122312312312310%11,300-+3.13%--
12/10231231231231-0.43%1,300-+3.59%--
12/07230232228232+4.5%600-+4.5%--
12/06222222222222-4.31%300-+0.45%--
12/04232232232232-0.43%100-+4.98%--
11/30232233218233+0.87%1,600-+5.91%--
11/29222231222231+5%800-+5.48%--
11/28218220218220+3.77%300-+0.46%--
11/272122122122120%300--2.75%--
11/22212212212212-1.4%100--2.75%--
11/192152152152150%200--1.83%--
11/16215215215215-4.87%400--1.83%--
11/14216226210226-2.59%1,600-+3.2%--
11/122322322322320%300-+6.42%--
11/09230232217232+3.11%3,000-+6.91%--
11/08211226210225+8.17%1,200-+4.17%--
11/07210210208208-7.96%1,600--3.7%--
11/05226226226226+0.44%300-+4.63%--
11/022252252252250%1,000-+4.17%--
10/31225225225225+3.69%100-+4.17%--
10/30225225217217-3.56%1,700-+0.93%--
10/29227227225225+0.45%5,500-+4.65%--
10/25209224209224+1.82%200-+4.19%--
10/242202202202200%1,000-+2.8%--
10/22220220220220+3.29%1,100-+2.8%--
10/18213213213213+2.9%100-0%--
10/17207207207207-2.82%200--2.82%--
10/16213213213213-0.47%700--0.47%--
10/12201214200214-0.47%400-0%--
10/102152152152150%1,500-+0.47%--
10/09215215212215+1.42%600-+0.47%--
10/05209212207212+0.47%500--0.93%--
10/03211211211211-0.47%100--1.4%--
10/01209215209212-4.5%600--0.93%--
09/28222228222222+3.74%1,800-+3.26%--
09/27214214214214+1.42%100--0.47%--