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
03/29829841776805-2.42%267,600181億1250万+27.58%17.051.37
03/28872881820825-6.36%282,700185億6250万+33.93%17.481.4
03/27914923861881-2%285,700198億2250万+46.83%18.661.5
03/26855924851899+2.74%366,900202億2750万+54.47%19.041.53
03/25841950841875+4.04%525,900196億8750万+55.69%18.541.49
03/22816880814841-0.59%480,000189億2250万+54.6%17.821.43
03/21745863739846+17.17%771,600190億3500万+60.53%17.921.44
03/19661729661722+9.89%339,400162億4500万+41.29%15.31.23
03/18666672645657-2.81%158,100147億8250万+31.66%13.921.12
03/15675690660676-2.73%342,800152億1000万+37.96%14.321.15
03/14685700668695+1.61%291,700156億3750万+44.79%14.721.18
03/13600708592684+12.5%785,300153億9000万+45.53%14.491.16
03/12674675571608-4.1%561,000136億8000万+32.17%12.881.04
03/11558634558634+18.73%290,000142億6500万+39.96%13.431.08
03/08513534507534+3.69%192,200120億1500万+19.73%11.310.91
03/07500520498515+3.83%166,000115億8750万+15.99%10.910.88
03/06505507493496-0.2%74,400111億6000万+13.24%10.510.84
03/05500522491497+0.81%279,200111億8250万+14.52%10.530.85
03/04467498462493+7.41%300,600110億9250万+14.65%10.440.84
03/01454466442459+4.08%214,200103億2750万+8.25%9.720.78
02/28420489416441+5.76%586,70099億2250万+5.5%9.340.75
02/27420420413417-0.95%21,80093億8250万+0.72%8.830.71
02/26415422402421+0.24%64,30094億7250万+2.68%8.920.72
02/25434436411420-2.33%89,50094億5000万+3.19%8.90.72
02/22434440417430-0.69%67,70096億7500万+6.7%9.110.73
02/21426437426433+1.64%25,60097億4250万+8.52%9.170.74
02/20421429419426+0.95%40,60095億8500万+7.85%9.020.73
02/19410424410422+1.2%27,10094億9500万+7.93%8.940.72
02/18405436405417+0.97%46,10093億8250万+7.75%8.830.71
02/15425428393413-3.95%93,80092億9250万+7.55%8.750.7
02/14439440430430-0.92%60,50096億7500万+13.16%9.110.73
02/134284604254340%186,00097億6500万+15.73%9.190.74
02/12438445420434+2.84%125,70097億6500万+17.3%9.190.74
02/08436436415422-2.54%89,70094億9500万+15.62%8.940.72
02/07431438427433-0.23%68,40097億4250万+20.28%9.170.74
02/06443447433434-0.23%85,40097億6500万+22.6%9.190.74
02/05434458431435-1.58%118,50097億8750万+24.64%9.220.74
02/04436459432442-3.7%219,70099億4500万+28.86%9.360.75
02/01456466441459-1.29%667,600103億2750万+36.2%9.720.78
01/31388465383465+20.78%1,411,600104億6250万+40.48%9.850.79
01/30389392378385-2.28%69,00086億6250万+18.83%8.160.66
01/29390394374394+1.03%200,40088億6500万+23.13%8.350.67
01/28356406352390+17.47%589,80087億7500万+23.42%8.260.66
01/25333335330332+1.53%23,10074億7000万+6.41%7.030.57
01/243283283253270%4,30073億5750万+5.48%6.930.56
01/23326331324327-1.21%17,50073億5750万+5.83%6.930.56
01/22331335328331+0.91%20,30074億4750万+7.82%7.010.56
01/21333333326328+0.61%10,00073億8000万+7.54%6.950.56
01/18323328322326+0.31%23,90073億3500万+7.24%6.910.56
01/17332332323325-2.69%24,20073億1250万+7.62%6.880.55
01/16334336326334-1.47%34,60075億1500万+10.96%7.080.57
01/15339349333339+2.42%52,10076億2750万+13%7.180.58
01/11332336327331-0.3%29,10074億4750万+11.07%7.010.56
01/10324334318332+5.06%65,10074億7000万+12.16%7.030.57
01/09300316300316+3.95%35,10071億1000万+7.12%6.690.54
01/08304306302304+0.33%18,90068億4000万+3.4%6.440.52
01/07307307298303-0.33%38,80068億1750万+3.06%6.420.52
01/04307307300304+1.67%25,80068億4000万+3.4%6.440.52
2012
12/283013012942990%19,000-+2.05%--
12/27300303299299+0.34%33,100-+2.05%--
12/26293298291298+0.68%21,800-+1.71%--
12/25295299294296+1.02%36,000-+1.02%--
12/21292294291293+0.69%20,400-+0.34%--
12/20292292288291+0.34%9,300--0.68%--
12/19290290288290+1.05%25,100--0.68%--
12/18287290287287-1.37%33,100--2.05%--
12/17296297290291+0.69%41,300--0.68%--
12/14289292287289-0.69%27,500--1.7%--
12/13287291287291+0.69%12,500--1.02%--
12/122892902882890%6,800--1.7%--
12/11290292289289-1.03%6,600--1.7%--
12/10295295291292+0.69%15,300--0.68%--
12/072902922842900%14,500--1.36%--
12/06288290283290-0.68%29,900--1.36%--
12/05290292288292-0.68%8,000--0.68%--
12/04295295291294-0.34%6,100-0%--
12/03299299288295-1.01%24,200-+0.34%--
11/30299300297298+0.34%11,700-+1.36%--
11/29298299296297+0.68%10,600-+1.02%--
11/28298298294295-1.34%12,200-+0.34%--
11/27297299295299+1.36%16,800-+1.7%--
11/262952992952950%16,000-+0.68%--
11/22295296295295+0.34%6,600-+0.68%--
11/21293295291294+0.34%9,900-+0.34%--
11/20293295293293-0.34%6,700-+0.34%--
11/19292295288294+2.08%15,600-+0.68%--
11/16296296287288-2.37%17,700--1.03%--
11/15289295286295+2.79%23,800-+1.37%--
11/14291293285287-2.71%17,600--1.03%--
11/13307308289295-3.28%46,500-+1.72%--
11/12315318303305+2.01%112,300-+5.17%--
11/09293299291299+2.4%26,900-+3.46%--
11/08291294291292-0.68%6,600-+1.04%--
11/07298298294294-0.68%3,600-+1.73%--
11/06297299290296+0.34%9,300-+2.42%--
11/05295295289295+1.72%7,800-+2.08%--
11/022902942882900%13,400-+0.35%--
11/01283290283290+1.05%5,000-+0.35%--
10/31280290280287+2.14%13,700--0.69%--
10/30293293281281-3.77%32,800--2.43%--