株価チャート

2012/08/10～2013/03/27

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
03/27552552552552-4.66%80077億9424万-0.9%-0.82
03/25579579579579+5.08%3,90081億7548万+3.95%-0.86
03/22560560551551-0.9%1,20077億8012万-0.9%-0.82
03/21570570552556-0.71%1,90078億5072万-0.18%-0.83
03/195605605605600%10079億720万+0.36%-0.84
03/18560560560560-0.36%1,70079億720万+0.36%-0.84
03/15562562558562+0.18%1,30079億3544万+0.54%-0.84
03/12559561559561+0.36%80079億2132万+0.36%-0.84
03/11559559559559+1.45%20078億9308万0%-0.84
03/08551551551551-0.18%1,10077億8012万-1.43%-0.82
03/04552552552552-0.18%1,00077億9424万-1.43%-0.82
02/28553553553553-1.78%10078億836万-1.43%-0.83
02/25564564563563-0.35%4,10079億4956万+0.36%-0.84
02/22560565560565+2.36%1,20079億7780万+0.89%-0.84
02/215525525525520%50077億9424万-1.25%-0.82
02/205525525525520%80077億9424万-1.25%-0.82
02/195525525525520%60077億9424万-1.43%-0.82
02/18552552552552-1.08%2,00077億9424万-1.6%-0.82
02/15558558554558+0.54%90078億7896万-0.36%-0.83
02/14555555555555-0.54%10078億3660万-0.89%-0.83
02/135585585585580%30078億7896万-0.18%-0.83
02/12556558556558+0.36%60078億7896万0%-0.83
02/085565565565560%50078億5072万-0.18%-0.83
02/075565565565560%50078億5072万0%-0.83
02/065565565565560%50078億5072万+0.36%-0.83
02/05554564554556+0.91%90078億5072万+0.54%-0.83
01/28570570550551-3.33%1,90077億8012万0%-0.82
01/255685705655700%4,20080億4840万+3.45%-0.85
01/245705705705700%90080億4840万+4.01%-0.85
01/23570575570570-0.87%1,70080億4840万+4.4%-0.85
01/215755755755750%60081億1900万+5.7%-0.86
01/18575575575575+1.77%1,70081億1900万+6.09%-0.86
01/175655655655650%30079億7780万+5.02%-0.84
01/16565565565565-0.88%70079億7780万+5.61%-0.84
01/15564570564570+1.24%60080億4840万+7.34%-0.85
01/11563563563563+1.81%50079億4956万+6.83%-0.84
01/10553553551553+0.73%1,80078億836万+5.53%-0.83
01/095485495485490%60077億5188万+5.17%-0.82
01/08539549539549+1.86%60077億5188万+5.78%-0.82
2012
12/28539539539539-6.91%100-+4.26%--
12/25579579579579+1.58%3,500-+12.21%--
12/21544570544570+5.36%1,300-+11.11%--
12/20550550541541+0.19%1,000-+5.87%--
12/195405405355400%900-+5.88%--
12/185405405405400%3,200-+6.3%--
12/17530540530540+2.86%1,500-+6.3%--
12/14525525525525+0.57%500-+3.55%--
12/13522522522522+1.56%200-+3.16%--
12/12514514514514-1.91%900-+1.38%--
12/105205245185240%800-+3.15%--
12/06524524524524-1.87%100-+3.15%--
11/26534534534534+5.12%4,200-+5.12%--
11/22518518508508-2.12%700-0%--
11/21519519519519-0.19%300-+1.96%--
11/205205205205200%600-+2.36%--
11/19520520520520+8.33%2,100-+2.36%--
11/14480480480480+0.84%100--5.51%--
11/124764764764760%700--6.48%--
11/09476476476476-0.83%100--6.85%--
11/08480480480480-1.44%100--6.43%--
11/074864874864870%800--5.25%--
11/06487487487487+0.62%500--5.44%--
11/05466484466484-3.2%700--6.2%--
11/02500500500500-0.4%1,100--3.29%--
10/30502502502502-1.95%700--3.09%--
10/25512512512512-1.73%3,900--1.16%--
10/24521521521521+1.96%100-+0.58%--
10/23510515507511+0.99%2,200--1.35%--
10/22539539503506-2.5%3,000--2.32%--
10/18519519519519+1.37%1,900-+0.39%--
10/15510512510512-1.16%200--0.97%--
10/11525525518518-3.18%4,300-+0.39%--
10/105355355355350%600-+3.68%--
10/09535535535535+1.71%500-+4.09%--
10/05526526526526-2.59%100-+2.53%--
09/28530540530540+1.89%200-+5.47%--
09/25530530530530+2.51%3,900-+3.92%--
09/24525525512517+0.19%1,800-+1.57%--
09/21516516516516+0.19%100-+1.38%--
09/20523523515515+0.39%800-+1.38%--
09/19513513513513-0.97%1,000-+0.98%--
09/185185185175180%2,600-+1.97%--
09/14513520513518+1.17%500-+1.97%--
09/13512512512512+0.2%200-+0.79%--
09/11510511510511-0.39%300-+0.59%--
09/10513513513513-0.39%100-+0.79%--
09/075165165155150%1,300-+1.38%--
09/06517517515515-0.96%300-+1.38%--
09/05511520511520+2.77%800-+2.36%--
09/04506506506506+0.2%1,200--0.39%--
08/27551551505505-3.63%5,200--0.59%--
08/24513524513524+4.8%500-+3.35%--
08/22500500500500+0.81%1,200--1.19%--
08/20515515496496-1.39%4,200--1.98%--
08/17504504503503-1.37%200--0.79%--
08/16510510510510+3.03%100-+0.59%--
08/15495495495495-1%100--2.37%--
08/14500500500500-0.99%500--1.38%--
08/135055055055050%500--0.59%--
08/10505505505505+2.02%100--0.39%--