株価チャート

2012/09/11~2013/03/29

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
03/291,1881,2101,1881,210+1.85%400151億9881万+3.6%11.960.68
03/281,1881,2001,1881,1880%700149億2246万+1.97%11.740.67
03/271,1601,1881,1301,188+1.11%1,200149億2246万+2.15%11.740.67
03/261,2201,2201,1751,175-3.69%400147億5917万+1.12%11.620.66
03/251,2501,2501,2201,220-3.17%600153億2442万+4.99%12.060.69
03/221,1751,2601,1751,260+9.57%3,100158億2686万+8.53%12.460.71
03/211,1481,2301,1481,150+0.35%2,700144億4515万-0.78%11.370.65
03/191,1501,1501,1111,146-0.35%1,700143億9490万-1.21%11.330.65
03/181,1501,1501,1501,150+0.52%300144億4515万-1.03%11.370.65
03/151,1501,1691,1441,144-2.56%1,100143億6978万-1.72%11.310.65
03/141,1481,1741,1481,174+2.26%200147億4661万+0.6%11.610.66
03/131,1481,1481,1481,148-0.26%200144億2002万-1.71%11.350.65
03/121,1501,1611,1501,151-1.79%1,100144億5771万-1.62%11.380.65
03/111,1711,1721,1501,172+0.09%3,300147億2149万0%11.590.66
03/081,1551,1711,1491,171+0.52%1,000147億893万-0.17%11.580.66
03/071,1651,1661,1651,1650%400146億3356万-0.6%11.520.66
03/061,1651,1751,1651,165-2.51%4,200146億3356万-0.6%11.520.66
03/051,1951,1951,1951,195+2.14%100150億1039万+2.05%11.810.68
02/281,1711,1711,1701,170+1.92%3,000146億9637万+0.09%11.570.66
02/271,1201,1481,1201,148+3.52%500144億2002万-1.71%11.350.65
02/261,1151,1151,1091,109-3.14%1,300139億3014万-5.05%10.960.63
02/251,1501,1501,1451,145-2.14%1,800143億8234万-2.39%11.320.65
02/221,1701,1701,1701,170+2.72%500146億9637万-0.43%11.570.66
02/211,1391,1391,1391,139-0.09%100143億697万-3.23%11.260.64
02/201,1401,1401,1401,1400%100143億1954万-3.14%11.270.64
02/151,1391,1401,1391,140+0.09%300143億1954万-3.14%11.270.64
02/141,1391,1391,1391,139-2.57%300143億697万-3.23%11.260.64
02/131,1691,1691,1691,1690%200146億8380万-0.68%11.560.66
02/121,2001,2001,1691,169-2.5%1,900146億8380万-0.6%11.560.66
02/081,1991,1991,1991,199-0.08%400150億6063万+1.96%11.850.68
02/071,2001,2001,2001,200+0.84%1,000150億7320万+2.13%11.860.68
02/061,1951,1951,1901,1900%300149億4759万+1.28%11.760.67
02/011,1901,1901,1901,1900%100149億4759万+1.36%11.760.67
01/311,2431,2431,1901,190-2.3%3,200149億4759万+1.54%11.760.67
01/301,2181,2181,2181,218+1.5%100152億9929万+4.1%12.040.69
01/251,2001,2001,2001,2000%1,000150億7320万+2.83%11.860.68
01/241,2001,2001,2001,2000%100150億7320万+3.09%11.860.68
01/231,2001,2001,2001,2000%2,000150億7320万+3.18%11.860.68
01/221,2001,2001,2001,200+3.36%1,000150億7320万+3.36%11.860.68
01/161,1611,1611,1611,161+0.87%200145億8332万+0.35%11.480.66
01/151,1501,1511,1501,151+0.09%300144億5771万-0.26%11.380.65
01/111,1501,1501,1501,1500%400144億4515万-0.09%11.370.65
01/101,1671,1671,1501,150+0.44%2,400144億4515万+0.17%11.370.65
01/091,1201,1451,1201,145+0.44%900143億8234万-0.09%11.320.65
01/081,1641,1641,1001,140-6.86%11,800143億1954万-0.18%11.270.64
01/041,2241,2241,2241,224+2%3,400153億7466万+7.46%12.10.69
2012
12/281,2171,2171,2001,200-1.64%1,100-+6.01%--
12/271,1601,2201,1601,220+6.83%1,400-+8.25%--
12/211,1421,1431,1421,142+0.18%1,100-+1.87%--
12/201,1401,1401,1401,140+0.44%100-+2.06%--
12/191,1381,1381,1351,135-0.26%900-+1.79%--
12/171,1411,1411,1381,1380%300-+2.15%--
12/141,1381,1381,1381,138-3.56%200-+2.34%--
12/121,1801,1801,1801,180+0.08%200-+6.31%--
12/111,1791,1791,1791,179-0.67%200-+6.7%--
12/101,1871,1871,1871,187+1.98%1,500-+7.71%--
12/071,1781,1781,1641,164+1.93%5,500-+6.01%--
12/061,1421,1421,1421,1420%200-+4.39%--
12/051,1451,1451,1421,1420%300-+4.67%--
12/041,1421,1421,1421,1420%200-+4.87%--
12/031,1881,1881,1421,142-1.89%900-+4.96%--
11/301,1641,1641,1641,164+2.02%2,100-+6.99%--
11/291,1131,1411,1111,141+3.63%500-+4.97%--
11/281,0901,1021,0901,101+1.01%2,000-+1.19%--
11/271,0911,0911,0901,090+0.46%600--0.09%--
11/261,0811,0851,0811,085+0.46%400--1%--
11/151,0801,0801,0801,0800%300--1.91%--
11/121,0801,0801,0801,080+1.98%1,600--2.7%--
11/091,0591,0591,0591,0590%100--5.28%--
11/081,0591,0591,0591,0590%100--5.87%--
11/071,0591,0591,0591,059-1.03%100--6.2%--
11/061,0601,0701,0591,070+0.94%300--5.64%--
11/051,0601,0601,0601,060+0.09%100--7.18%--
11/021,0311,0591,0311,059-2.93%200--8.31%--
11/011,0611,0911,0611,091-0.73%200--6.83%--
10/311,0991,0991,0991,099+0.83%3,100--6.39%--
10/301,0881,0901,0881,090+0.93%1,100--7.16%--
10/291,0711,0801,0711,080+0.93%600--8.16%--
10/261,0611,0701,0611,070-2.73%300--9.17%--
10/251,0701,1001,0701,100+2.8%900--6.86%--
10/241,0701,0701,0701,0700%300--9.48%--
10/231,0701,0701,0701,070-0.93%200--9.55%--
10/221,0801,0801,0801,0800%200--8.78%--
10/191,0801,0801,0801,080-4%100--8.94%--
10/171,1251,1251,1251,125-0.44%300--5.22%--
10/161,1301,1301,1301,130-1.14%100--4.8%--
10/151,1731,1731,1431,143-3.14%200--3.87%--
10/121,1901,1901,1801,180+1.72%300--0.76%--
10/111,1601,1601,1601,160-5.69%100--2.27%--
10/101,2241,2501,2241,230+2.5%2,200-+3.71%--
10/091,2001,2001,2001,200-8.12%200-+1.52%--
10/011,3061,3061,3061,306+2.03%2,500-+10.58%--
09/281,2351,2801,2351,280+3.64%1,400-+8.94%--
09/271,2351,2351,2351,235+6.01%200-+5.65%--
09/191,1721,1721,1641,165-0.94%600-0%--
09/181,1841,2001,1761,176-7.62%600-+1.12%--
09/141,3001,3001,2731,273-8.02%600-+9.65%--
09/131,3841,3841,3841,384-4.81%200-+19.83%--
09/121,1991,4551,1991,454+24.38%1,300-+27.1%--
09/111,1611,1691,1611,169+6.27%400-+3.36%--