株価チャート

2012/10/16～2013/03/29

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
03/294394394394390%10057億2017万0%7.80.31
03/28438439437439+0.46%80057億2017万+0.23%7.80.31
03/27442442430437-1.8%90056億9411万-0.23%7.760.31
03/264474474404450%5,80057億9835万+1.6%7.910.31
03/25447447445445+0.68%8,90057億9835万+1.6%7.910.31
03/22439442435442+0.45%8,20057億5926万+1.14%7.850.31
03/21436442436440-1.12%10,00057億3320万+0.92%7.820.31
03/19448448435445-0.67%12,20057億9835万+2.06%7.910.31
03/18440448440448+2.05%7,40058億3744万+2.75%7.960.31
03/15438440434439+0.92%9,70057億2017万+0.92%7.80.31
03/14440440435435-1.14%4,00056億6805万0%7.730.3
03/13448448437440-0.9%3,40057億3320万+1.15%7.820.31
03/12439444439444+3.02%1,10057億8532万+2.07%7.890.31
03/11437446431431-0.23%7,50056億1593万-0.69%7.660.3
03/08432432432432-1.82%5,00056億2896万-0.23%7.680.3
03/07450450434440-1.35%3,30057億3320万+1.85%7.820.31
03/06444446442446+0.68%1,80058億1138万+3.24%7.920.31
03/05444444443443-0.23%20057億7229万+2.78%7.870.31
03/04438444432444+1.37%2,40057億8532万+3.26%7.890.31
03/01438438438438+2.82%10057億714万+2.1%7.780.31
02/28427427426426-2.52%80055億5078万-0.7%7.570.3
02/27426441426437+2.82%1,50056億9411万+1.86%7.760.31
02/26424425424425+0.24%30055億3775万-0.93%7.550.3
02/25446446423424-4.07%12,40055億2472万-1.17%7.530.3
02/22434442434442+2.31%4,10057億5926万+3.03%7.850.31
02/21439439432432-1.59%2,00056億2896万+1.17%7.680.3
02/20439439432439+0.92%6,50057億2017万+2.81%7.80.31
02/19431437431435+0.69%2,40056億6805万+2.35%7.730.3
02/18432432432432+1.41%60056億2896万+1.89%7.680.3
02/15425426420426+0.24%2,00055億5078万+0.71%7.570.3
02/14426426423425+0.47%4,10055億3775万+0.71%7.550.3
02/13424426423423-4.3%2,10055億1169万+0.24%7.520.3
02/08441442441442+0.45%20057億5926万+4.99%7.850.31
02/07437440437440+0.23%1,80057億3320万+4.76%7.820.31
02/06439439438439+2.09%5,70057億2017万+4.77%7.80.31
02/05422430422430+0.23%50056億290万+3.12%7.640.3
02/04415429415429+1.42%3,70055億8987万+3.13%7.620.3
02/01419423416423+0.95%1,20055億1169万+1.93%7.520.3
01/31419419419419+1.7%20054億5957万+1.21%7.440.29
01/30412412412412-1.9%80053億6836万-0.48%7.320.29
01/29421421418420-0.24%80054億7260万+1.69%7.460.29
01/284214214214210%50054億8563万+2.18%7.480.29
01/25424424421421-2.55%8,80054億8563万+2.43%7.480.29
01/24433433429432+1.41%1,60056億2896万+5.37%7.680.3
01/234264264244260%2,50055億5078万+4.16%7.570.3
01/22434434417426-2.07%5,60055億5078万+4.41%7.570.3
01/21434435433435+1.64%5,70056億6805万+6.88%7.730.3
01/18418428418428+2.64%1,20055億7684万+5.68%7.60.3
01/17417424417417+0.97%3,10054億3351万+3.22%7.410.29
01/16411413411413+0.49%1,50053億8139万+2.74%7.340.29
01/15410412408411+0.98%7,80053億5533万+2.24%7.30.29
01/11406408406407-0.49%1,10053億321万+1.5%7.230.28
01/10405409405409+1.24%30053億2927万+2%7.270.29
01/09404404404404+0.25%40052億6412万+0.75%7.180.28
01/07411411402403-1.71%1,70052億5109万+0.5%7.160.28
2012
12/274104104104100%100-+2.5%--
12/254104104104100%10,900-+2.76%--
12/21410410405410+0.24%2,000-+3.02%--
12/20409409409409-0.24%6,400-+3.02%--
12/19408410407410+1.23%4,200-+3.54%--
12/18404405404405+0.5%2,600-+2.79%--
12/17401403401403+1.26%1,900-+2.28%--
12/14401401390398-0.75%6,700-+1.27%--
12/13401401401401+0.75%100-+2.3%--
12/12410410398398-0.25%13,000-+1.53%--
12/11399399399399-0.5%600-+1.79%--
12/10400401400401+1.52%2,100-+2.3%--
12/07399399395395-1.25%1,100-+1.02%--
12/06400400400400+0.76%2,500-+2.3%--
12/04397397397397-0.25%300-+1.53%--
12/03398398398398+2.05%100-+1.53%--
11/30394394390390-0.26%1,000--0.51%--
11/28391391391391+0.26%600--0.51%--
11/27394395390390-0.76%900--1.02%--
11/26407407393393-3.2%11,700--0.25%--
11/22401406401406+1.5%2,000-+3.05%--
11/21398400397400+0.5%2,300-+1.78%--
11/20399399393398-0.25%6,500-+1.27%--
11/19399399390399+0.76%3,900-+1.53%--
11/16393396393396+2.86%900-+0.76%--
11/15375389375385+1.58%1,700--2.04%--
11/14382382377379-2.82%2,700--3.81%--
11/13376390376390+3.72%600--1.27%--
11/12376376376376+0.53%200--5.05%--
11/09380380374374-2.6%400--5.56%--
11/083843843843840%800--3.27%--
11/07386386384384-0.52%1,500--3.52%--
11/06387387386386-2.77%1,700--3.26%--
11/05390397377397+1.53%7,200--0.5%--
11/013913913913910%100--2.01%--
10/29393393391391-0.51%1,100--2.01%--
10/26391393390393+0.51%1,800--1.5%--
10/25413413386391-4.17%14,500--2.01%--
10/24408408408408+0.25%1,900-+2.51%--
10/23408408407407-0.73%1,100-+2.26%--
10/22414414410410+0.49%6,100-+3.27%--
10/19402408402408+0.99%2,800-+3.03%--
10/18403404400404+1%2,300-+2.02%--
10/17395400393400+2.56%1,800-+1.01%--
10/16394395390390-0.51%700--1.76%--