株価チャート

2012/06/04～2013/03/29

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
03/29303303303303+0.33%10014億5743万-1.94%15.920.65
03/27302302302302-2.89%4,10014億5262万-2.27%15.870.65
03/263113113113110%2,40014億9591万+0.32%16.340.66
03/25305311305311+3.32%40014億9591万+0.32%16.340.66
03/223013013013010%10,00014億4781万-2.9%15.820.64
03/21301301301301-2.59%2,00014億4781万-3.22%15.820.64
03/18315320309309+0.65%14,10014億8629万-0.96%16.240.66
03/15310310307307-0.97%3,20014億7667万-1.6%16.130.66
03/14314314310310-1.27%30014億9110万-0.64%16.290.66
03/13316316314314+0.96%30015億1034万+0.64%16.50.67
03/12310311310311-2.81%1,60014億9591万-0.64%16.340.66
03/11310336310320+5.26%1,70015億3920万+1.91%16.820.68
03/08306306303304-0.65%2,80014億6224万-3.49%15.980.65
03/07309309306306-0.33%20014億7186万-3.16%16.080.65
03/06306307302307-2.54%3,90014億7667万-3.15%16.130.66
03/05309315309315+1.94%80015億1515万-0.32%16.560.67
03/04309314309309-3.44%1,30014億8629万-2.22%16.240.66
03/013063203063200%90015億3920万+1.27%16.820.68
02/26320320320320-0.93%1,20015億3920万+1.59%16.820.68
02/21323323323323+4.53%20015億5363万+2.87%16.980.69
02/19309309309309-0.32%10014億8629万-1.59%16.240.66
02/18310310310310+6.9%20014億9110万-1.27%16.290.66
02/15300305290290-3.33%4,30013億9490万-7.64%15.240.62
02/14313313293300-4.76%3,30014億4300万-4.46%15.770.64
02/12315315315315+2.27%20015億1515万+0.32%16.560.67
02/08313313308308-1.6%2,20014億8148万-1.6%16.190.66
02/07313313313313-0.63%1,00015億553万0%16.450.67
02/06315315315315-1.25%50015億1515万+0.32%16.560.67
02/05312320312319-0.31%1,20015億3439万+1.92%16.770.68
02/043203203203200%1,30015億3920万+2.56%16.820.68
01/29319320319320+4.92%1,20015億3920万+2.89%16.820.68
01/25305305305305-0.33%1,00014億6705万-1.93%16.030.65
01/23320320306306-5.56%70014億7186万-1.61%16.080.65
01/15332332324324-4.71%2,80015億5844万+4.18%17.030.69
01/11340340340340+0.29%3,00016億3540万+9.68%17.870.73
01/10339339339339+0.59%10016億3059万+9.71%17.820.72
01/09335337335337+0.6%1,40016億2097万+9.77%17.710.72
01/08331335331335+0.9%2,20016億1135万+9.48%17.610.72
01/07332332332332+16.08%1,00015億9692万+9.21%17.450.71
2012
12/28310310286286-4.98%1,200--5.61%--
12/263013013013010%200--0.99%--
12/20301301301301-1.31%100--1.31%--
12/193053053053050%700--0.33%--
12/183053053053050%1,900--0.97%--
12/11315315305305-3.17%3,600--1.29%--
12/07315315315315+2.27%700-+1.61%--
12/06300308300308+6.21%200--0.96%--
12/03290290290290-2.68%1,000--7.05%--
11/302982982982980%100--4.79%--
11/26320320298298-6.88%1,400--5.1%--
11/19314320314320+1.91%1,400-+1.59%--
11/16305314305314+2.95%700-0%--
11/15296305296305+3.04%600--2.87%--
11/12296296296296+0.34%100--5.73%--
11/07314314295295-5.45%800--6.05%--
11/06303312303312+4.7%900--1.27%--
11/02298298298298-5.1%1,000--5.99%--
10/26312314312314+0.64%1,600--1.26%--
10/15320320312312+2.3%2,500--1.89%--
10/05305305305305+3.74%600--4.09%--
09/262942942942940%900--7.55%--
09/182942942942940%2,700--7.84%--
09/11278294278294-2%4,700--7.84%--
09/07320320300300-7.41%400--5.96%--
09/05324324324324-1.52%800-+1.57%--
08/27327329327329+0.61%1,100-+4.11%--
08/15328328327327-3.82%2,700-+4.14%--
08/14340340340340+1.49%300-+8.63%--
08/133353353353350%100-+8.06%--
08/09342342335335+1.52%300-+8.77%--
08/073303303303300%100-+8.2%--
08/063303303303300%700-+8.91%--
07/30319330319330+4.76%2,400-+10%--
07/263153153153150%1,400-+6.42%--
07/18310315310315+1.61%1,500-+7.14%--
07/17305310305310+1.64%1,000-+6.53%--
07/13305305305305+0.66%500-+5.54%--
07/11300303300303-3.81%900-+5.57%--
07/10315315315315-4.55%300-+10.53%--
07/093303303303300%700-+16.61%--
07/063303403303300%1,300-+17.86%--
07/05320330320330+4.76%1,700-+18.71%--
07/043153153153150%2,300-+14.55%--
07/033153153153150%1,000-+15.38%--
07/02313315313315+1.61%300-+15.81%--
06/29300310300310+2.99%2,200-+14.81%--
06/28294301294301+2.38%2,900-+12.31%--
06/27281295281294+5%900-+10.11%--
06/26280280280280+3.7%300-+5.26%--
06/20270270270270+0.75%1,000-+1.5%--
06/19293293268268-8.22%900-+1.13%--
06/18292292292292+2.1%2,000-+9.77%--
06/15280286280286+2.14%1,500-+7.52%--
06/14275280275280+5.26%300-+4.87%--
06/13266266266266+2.31%100--0.37%--
06/12262263260260+2.36%400--2.99%--
06/11254254254254+1.2%100--5.58%--
06/07251251251251+0.4%100--7.38%--
06/052502502502500%1,000--8.09%--
06/04250250250250-2.34%600--8.76%--