株価チャート

2012/10/22～2013/03/29

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
03/29262262250252-3.82%32,00027億5623万-7.01%9.060.96
03/28266267261262-2.6%30,00028億6561万-2.96%9.421
03/27265277257269-7.88%42,00029億4217万-0.37%9.671.03
03/26295295292292-1.02%43,00031億9373万+8.96%10.51.11
03/25295295292295+0.34%49,00032億2654万+10.9%10.611.12
03/22290294289294-0.34%25,00032億1561万+11.36%10.571.12
03/21289296289295+2.08%59,00032億2654万+12.6%10.611.12
03/19290293289289-0.34%37,00031億6092万+11.15%10.391.1
03/182932992872900%65,00031億7186万+12.4%10.431.11
03/152902972902900%46,00031億7186万+13.28%10.431.11
03/14294294286290-1.36%46,00031億7186万+14.17%10.431.11
03/13294298289294-1.34%62,00032億1561万+16.67%10.571.12
03/12308313282298-2.93%107,00032億5935万+19.2%10.721.14
03/11270315270307+17.18%218,00033億5779万+23.79%11.041.17
03/08260263260262+1.16%19,00028億6561万+6.94%9.421
03/07260260259259+0.78%29,00028億3279万+6.15%9.320.99
03/06259259255257+0.78%34,00028億1092万+5.76%9.240.98
03/05252258252255+1.59%24,00027億8904万+5.37%9.170.97
03/04250252250251+0.8%27,00027億4529万+4.15%9.030.96
03/01245249245249+1.63%21,00027億2342万+3.75%8.960.95
02/28244246244245+0.41%12,00026億7967万+2.51%8.810.93
02/27245246244244-0.41%26,00026億6873万+2.52%8.780.93
02/26244245244245+0.82%15,00026億7967万+2.94%8.810.93
02/25244245243243+0.41%11,00026億5780万+2.53%8.740.93
02/22242242242242+0.41%11,00026億4686万+2.11%8.70.92
02/20240243240241-0.82%13,00026億3592万+2.12%8.670.92
02/19245245238243+0.41%14,00026億5780万+3.4%8.740.93
02/18239245239242+1.26%5,00026億4686万+3.42%8.70.92
02/15241241239239-0.83%9,00026億1405万+2.14%8.60.91
02/14240242240241-0.41%5,00026億3592万+3.43%8.670.92
02/13246246242242-1.63%29,00026億4686万+4.31%8.70.92
02/12245246244246+1.23%31,00026億9061万+6.03%8.850.94
02/082452452422430%18,00026億5780万+5.19%8.740.93
02/07242245240243+1.67%28,00026億5780万+5.65%8.740.93
02/06240241237239+0.42%27,00026億1405万+4.37%8.60.91
02/05238240238238-0.83%11,00026億311万+4.39%8.560.91
02/04238241237240+1.27%15,00026億2498万+5.73%8.630.92
02/01239239237237-0.84%9,00025億9217万+4.87%8.520.9
01/31237239237239+3.02%5,00026億1405万+6.22%8.60.91
01/30238239232232-0.85%21,00025億3748万+3.57%8.340.88
01/29234235234234+1.74%16,00025億5936万+4.93%8.420.89
01/28232235230230+0.88%18,00025億1561万+3.6%8.270.88
01/25232234228228-0.87%22,00024億9373万+3.17%8.20.87
01/24231231230230-0.43%3,00025億1561万+4.07%8.270.88
01/23229231229231+1.32%8,00025億2655万+5%8.310.88
01/22231231228228-1.3%9,00024億9373万+4.11%8.20.87
01/21229232228231+1.76%32,00025億2655万+5.96%8.310.88
01/182282292272270%7,00024億8280万+4.61%8.160.87
01/17227227227227+1.34%11,00024億8280万+5.09%8.160.87
01/16224228224224-0.88%16,00024億4998万+4.19%8.060.85
01/15225228225226+0.44%19,00024億7186万+5.12%8.130.86
01/11225228221225-0.88%17,00024億6092万+5.14%8.090.86
01/10228228227227+0.89%2,00024億8280万+6.57%8.160.87
01/09220225220225+2.27%9,00024億6092万+6.13%8.090.86
01/08224225220220-2.65%38,00024億623万+4.27%7.910.84
01/07230230223226-1.31%31,00024億7186万+7.62%8.130.86
01/04222231221229+5.05%37,00025億467万+9.57%8.240.87
2012
12/28215220215218+1.87%12,000-+4.81%--
12/27219219214214-1.38%10,000-+3.38%--
12/26216217215217+1.4%8,000-+4.83%--
12/252132152132140%12,000-+3.88%--
12/21213214213214+0.47%12,000-+3.88%--
12/202132132122130%5,000-+3.9%--
12/19212213212213+0.95%10,000-+3.9%--
12/18209211209211+0.48%8,000-+3.43%--
12/17210211210210+0.48%11,000-+2.94%--
12/142102102082090%12,000-+2.96%--
12/13206209206209+0.97%19,000-+2.96%--
12/12207207207207-0.48%1,000-+2.48%--
12/11212212208208-1.89%14,000-+2.97%--
12/10209212209212+2.42%12,000-+4.95%--
12/07206208206207+0.98%9,000-+2.99%--
12/06205205205205+0.49%6,000-+1.99%--
12/052052052042040%5,000-+1.49%--
12/04204204204204+0.99%4,000-+2%--
12/03202202202202-0.49%2,000-+1%--
11/30203203203203+0.5%1,000-+1.5%--
11/29204204202202+0.5%9,000-+1%--
11/28203203201201-0.5%5,000-+0.5%--
11/27202202202202-0.98%5,000-+1.51%--
11/26200204200204+1.49%4,000-+2.51%--
11/22201201201201+1.52%3,000-+1.01%--
11/20200200198198-1.49%4,000--0.5%--
11/192012012012010%1,000-+1.52%--
11/16201201201201+1.52%2,000-+1.52%--
11/13198198198198-2.94%2,000-0%--
11/12200204197204+2%8,000-+3.03%--
11/09201201200200+1.01%5,000-+1.01%--
11/08198198198198-1.49%1,000-+0.51%--
11/07200201200201+1.52%3,000-+2.03%--
11/06200200198198-1%5,000-+0.51%--
11/05200200200200-0.5%7,000-+1.52%--
11/02201201201201+0.5%2,000-+2.03%--
11/01200200200200+1.01%2,000-+2.04%--
10/291981981981980%2,000-+1.02%--
10/26198198198198-0.5%3,000-+1.02%--
10/25199199199199+1.02%3,000-+2.05%--
10/24197197197197-0.51%1,000-+1.03%--
10/231991991981980%2,000-+1.54%--
10/221981981981980%4,000-+1.54%--