株価チャート

2012/10/09~2013/03/29

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
03/292902902892900%4,00025億9197万+5.45%14.880.64
03/282912912902900%2,00025億9197万+6.23%14.880.64
03/27295295290290-3.33%6,00025億9197万+6.62%14.880.64
03/26302302299300-0.99%16,00026億8135万+10.7%15.390.66
03/25296305295303+3.77%25,00027億816万+12.64%15.550.67
03/22296296291292-0.34%6,00026億984万+8.96%14.980.64
03/21285293285293+2.81%9,00026億1878万+9.74%15.040.65
03/19283290283285+1.06%10,00025億4728万+7.14%14.620.63
03/18282282280282+1.81%11,00025億2047万+6.42%14.470.62
03/15277277277277+0.36%2,00024億7578万+4.53%14.210.61
03/14282282276276-2.13%3,00024億6684万+4.15%14.160.61
03/13272282270282+2.55%3,00025億2047万+6.42%14.470.62
03/12283283273275-2.83%4,00024億5790万+4.17%14.110.61
03/11268283268283+6.79%10,00025億2940万+6.79%14.520.62
03/08265265262265+0.38%7,00023億6852万+0.38%13.60.58
03/07262265262264+0.76%5,00023億5958万0%13.550.58
03/06260262260262+0.77%5,00023億4171万-0.38%13.440.58
03/05263263260260-0.76%5,00023億2383万-1.14%13.340.57
03/04262262262262+3.15%1,00023億4171万-0.38%13.440.58
03/012612612542540%5,00022億7021万-3.42%13.030.56
02/28261261253254-3.42%8,00022億7021万-3.42%13.030.56
02/27255263255263+3.14%3,00023億5065万0%13.50.58
02/26255255255255-0.39%1,00022億7914万-2.67%13.090.56
02/25254256254256+1.59%5,00022億8808万-2.29%13.140.56
02/22251252251252-1.95%2,00022億5233万-3.82%12.930.56
02/212572572572570%3,00022億9702万-1.91%13.190.57
02/20257257257257+0.39%2,00022億9702万-1.53%13.190.57
02/19257257256256-2.66%4,00022億8808万-1.92%13.140.56
02/18253263252263-1.13%8,00023億5065万+0.77%13.50.58
02/152662662662660%1,00023億7746万+1.92%13.650.59
02/142702702662660%2,00023億7746万+1.14%13.650.59
02/13270270265266-3.27%6,00023億7746万+1.53%13.650.59
02/122752772752750%7,00024億5790万+5.77%14.110.61
02/08274275274275+0.36%4,00024億5790万+7%14.110.61
02/07274274274274-2.49%2,00024億4896万+7.87%14.060.6
02/06270283263281+3.69%32,00025億1153万+11.95%14.420.62
02/05271272271271-2.52%6,00024億2215万+9.27%13.910.6
02/04270278269278+4.91%20,00024億8471万+13.47%14.270.61
02/01262265261265+1.53%9,00023億6852万+9.5%13.60.58
01/31263263261261+2.35%2,00023億3277万+9.21%13.390.58
01/30260265254255-1.16%28,00022億7914万+7.59%13.090.56
01/29255258255258+1.18%4,00023億596万+10.26%13.240.57
01/28256256255255-0.39%5,00022億7914万+10.39%13.090.56
01/25256256256256+2.4%1,00022億8808万+12.28%13.140.56
01/24252252244250-2.34%10,00022億3446万+11.11%12.830.55
01/23257257256256-0.39%2,00022億8808万+14.8%13.140.56
01/22257260256257+1.58%17,00022億9702万+16.82%13.190.57
01/21248253248253+3.69%14,00022億6127万+16.59%12.980.56
01/18245245242244-0.41%5,00021億8083万+14.02%12.520.54
01/172452472452450%6,00021億8977万+16.11%12.570.54
01/16249261242245-2.39%31,00021億8977万+17.22%12.570.54
01/15258258245251-2.71%33,00022億4339万+21.84%12.880.55
01/11262262253258-4.44%45,00023億596万+26.47%13.240.57
01/10313346270270-11.48%437,00024億1321万+34.33%13.860.6
01/09236314236305+30.34%397,00027億2604万+54.82%15.650.67
01/08227234227234+5.41%4,00020億9145万+21.88%12.010.52
01/07219222215222+5.21%19,00019億8420万+16.84%11.390.49
01/04205211205211+4.98%12,00018億8588万+11.64%10.830.47
2012
12/28203203201201+0.5%3,000-+6.91%--
12/27203203200200-0.5%9,000-+6.95%--
12/26200201200201+0.5%5,000-+8.06%--
12/25200200199200+1.01%8,000-+7.53%--
12/21198198198198+1.02%4,000-+7.03%--
12/20198198196196-1.01%4,000-+5.95%--
12/19195198195198+4.21%3,000-+7.61%--
12/17190190190190+2.7%9,000-+3.26%--
12/141851851851850%1,000-+0.54%--
12/13183185182185+2.21%6,000-+0.54%--
12/121811831811810%7,000--1.63%--
12/11181182181181-1.09%5,000--1.63%--
12/101811841811830%9,000--0.54%--
12/07183183183183+1.67%3,000-0%--
12/06180180180180+0.56%10,000--1.64%--
12/05180180179179-0.56%15,000--2.72%--
12/04184186180180-2.7%26,000--2.17%--
12/031881881851850%11,000-+0.54%--
11/30183185183185+1.09%2,000-+0.54%--
11/281831831831830%1,000--0.54%--
11/27183183183183-2.66%6,000--1.08%--
11/26188188188188+2.73%1,000-+1.62%--
11/221831831831830%1,000--1.08%--
11/21183183183183-0.54%2,000--1.08%--
11/20183184183184+2.22%2,000--0.54%--
11/13180180180180-1.64%2,000--2.7%--
11/12183183183183-0.54%3,000--1.08%--
11/08185185184184-1.08%4,000--1.08%--
11/06186186186186-2.11%5,000-0%--
11/051901901901900%1,000-+2.15%--
11/02190190190190+1.6%6,000-+2.15%--
10/31187187187187+1.08%1,000-+0.54%--
10/301851851851850%1,000--0.54%--
10/29181185181185+2.21%2,000--1.07%--
10/25181181181181+0.56%1,000--3.21%--
10/231811811801800%10,000--4.26%--
10/181801801801800%1,000--4.26%--
10/171801801801800%1,000--4.76%--
10/12180180180180-2.17%2,000--4.76%--
10/11184184184184+2.22%2,000--3.16%--
10/10180180180180-2.7%1,000--5.76%--
10/09183185181185-3.65%7,000--3.65%--