株価チャート

2012/10/30~2013/03/29

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
03/291962001951980%2,332,0001678億4560万-5.71%--
03/28202202195198-1.98%3,457,0001678億4560万-5.71%--
03/27200203200202+0.5%2,891,0001712億3642万-3.81%--
03/26203204200201-1.47%1,766,0001703億8872万-4.29%--
03/25204205202204+0.99%3,810,0001729億3183万-2.86%--
03/22203204200202-0.98%3,446,0001712億3642万-3.35%--
03/21205208203204-0.49%4,047,0001729億3183万-2.39%--
03/19202206202205+3.02%2,784,0001737億7954万-1.91%--
03/18206207198199-3.86%3,491,0001686億9331万-4.33%--
03/15209210207207-1.43%3,713,0001754億7495万-0.96%--
03/14210211207210+0.48%1,827,0001780億1806万+0.48%--
03/13214215209209-1.42%2,980,0001771億7036万+0.48%--
03/122102182102120%3,900,0001797億1347万+1.92%--
03/112132152102120%3,754,0001797億1347万+1.92%--
03/08223224212212-4.5%7,912,0001797億1347万+2.42%--
03/07230231221222-3.06%3,825,0001881億9052万+7.25%--
03/06228229227229+1.78%2,347,0001941億2446万+10.63%--
03/05220227220225+2.74%3,417,0001907億3364万+9.22%--
03/04220225218219-0.45%3,054,0001856億4741万+6.83%--
03/01216220216220+0.92%2,302,0001864億9511万+7.32%--
02/28210220209218+4.31%5,560,0001847億9970万+6.86%--
02/27210210206209-0.48%1,726,0001771億7036万+2.45%--
02/26205211204210+1.45%3,302,0001780億1806万+2.94%--
02/25207207204207+1.47%1,366,0001754億7495万+1.97%--
02/22201205199204+0.99%1,930,0001729億3183万+0.49%--
02/21206207202202-2.88%3,095,0001712億3642万0%--
02/20203208202208+4.52%4,270,0001763億2265万+2.97%--
02/191942031941990%5,106,0001686億9331万-1%--
02/18194199193199+3.65%1,503,0001686億9331万-1%--
02/15194197188192-1.03%4,052,0001627億5937万-4.48%--
02/14194196191194-0.51%1,914,0001644億5478万-3.48%--
02/13202202193195-2.01%3,369,0001653億249万-2.99%--
02/12206208199199-3.4%3,099,0001686億9331万-0.5%--
02/08204207202206+0.49%3,022,0001746億2724万+3%--
02/07203206200205+1.99%3,495,0001737億7954万+2.5%--
02/06199204199201+3.08%2,605,0001703億8872万+1.01%--
02/05204205195195-5.8%3,369,0001653億249万-2.01%--
02/04206208205207+0.98%1,745,0001754億7495万+4.55%--
02/01206209203205-0.49%2,968,0001737億7954万+4.06%--
01/31214214204206-4.19%6,118,0001746億2724万+4.57%--
01/30210216209215+1.42%3,826,0001822億5659万+9.69%--
01/29206214206212+3.92%2,539,0001797億1347万+9.28%--
01/282042072022040%2,700,0001729億3183万+6.25%--
01/25212215202204-2.86%5,469,0001729億3183万+6.81%--
01/24201210201210+2.94%2,673,0001780億1806万+11.11%--
01/23205206202204-1.45%2,281,0001729億3183万+8.51%--
01/222072092042070%4,501,0001754億7495万+11.29%--
01/21197210196207+6.15%7,466,0001754億7495万+12.5%--
01/18192196192195+2.63%3,654,0001653億249万+7.14%--
01/171911921871900%2,541,0001610億6396万+4.97%--
01/16196196189190-2.56%3,045,0001610億6396万+5.56%--
01/151981981941950%1,365,0001653億249万+8.94%--
01/11193195191195+2.63%3,038,0001653億249万+10.17%--
01/10188191187190+1.6%1,784,0001610億6396万+7.95%--
01/09184188182187-1.06%3,773,0001585億2085万+6.86%--
01/08193193188189-1.05%2,188,0001602億1626万+9.25%--
01/07196197190191-3.05%2,749,0001619億1167万+11.05%--
01/04198198195197+2.6%2,100,0001669億9790万+15.2%--
2012
12/28195196188192-1.54%3,447,000-+13.61%--
12/27187196186195+5.41%5,114,000-+16.77%--
12/26183185182185+1.09%1,421,000-+11.45%--
12/25183185178183-0.54%3,292,000-+11.59%--
12/21187189181184-1.08%3,794,000-+12.88%--
12/20187189184186-1.06%4,646,000-+14.81%--
12/19179188178188+8.05%4,861,000-+17.5%--
12/18168175168174+2.96%4,457,000-+10.13%--
12/17169170167169+1.2%2,733,000-+7.64%--
12/14167169166167+0.6%4,306,000-+6.37%--
12/13167168165166+0.61%3,145,000-+6.41%--
12/12162165161165+1.85%3,435,000-+6.45%--
12/11160162159162+0.62%1,648,000-+4.52%--
12/10162162160161-0.62%921,000-+4.55%--
12/071621621591620%1,467,000-+5.19%--
12/06161162160162+1.25%2,336,000-+5.88%--
12/051581601581600%1,754,000-+5.26%--
12/041591601581600%1,379,000-+5.96%--
12/031601611581600%1,659,000-+6.67%--
11/30158160157160+1.27%3,655,000-+6.67%--
11/29157158156158+0.64%1,509,000-+6.04%--
11/28158159156157-0.63%2,293,000-+5.37%--
11/27157159156158+0.64%2,344,000-+6.04%--
11/26153157153157+3.29%3,661,000-+5.37%--
11/22155156152152-1.94%2,228,000-+2.7%--
11/21155156152155+2.65%4,373,000-+4.73%--
11/20153154150151-1.31%1,933,000-+2.03%--
11/19151155149153+2.68%2,021,000-+3.38%--
11/16147149147149+2.05%1,124,000-+1.36%--
11/151461481431460%1,818,000--0.68%--
11/14148148145146-2.01%1,188,000--0.68%--
11/13148149145149+1.36%2,659,000-+1.36%--
11/12147148146147-2%2,086,000-+0.68%--
11/091511511491500%2,162,000-+2.74%--
11/08149152148150-1.32%2,559,000-+2.74%--
11/07151152149152+2.01%2,542,000-+4.11%--
11/06149152149149+0.68%2,338,000-+2.05%--
11/05144149144148+0.68%3,342,000-+2.07%--
11/02137149136147+3.52%11,609,000-+1.38%--
11/011441441421420%1,052,000--2.07%--
10/31142144141142+0.71%1,177,000--2.07%--
10/30143144141141-1.4%2,126,000--3.42%--