株価チャート

2012/10/26~2013/03/29

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
03/29812812780780-3.82%1,70051億603万-1.39%6.580.54
03/288118118118110%50053億896万+2.66%6.840.56
03/27813837811811-3.34%4,60053億896万+2.79%6.840.56
03/26821840821839+0.36%3,60054億9226万+6.61%7.080.58
03/25845845836836+0.12%2,80054億7262万+6.77%7.050.58
03/22843845835835-0.6%7,20054億6607万+7.05%7.040.58
03/21842844832840-0.83%7,60054億9880万+8.25%7.090.58
03/19810847810847+5.22%3,10055億4463万+9.57%7.150.59
03/188068067998050%5,20052億6969万+4.68%6.790.56
03/15790806790805+1.9%3,00052億6969万+4.95%6.790.56
03/147907907837900%90051億7149万+3.13%6.660.55
03/13790790786790+0.38%80051億7149万+3.27%6.660.55
03/12800800787787-1.01%3,10051億5185万+2.88%6.640.55
03/11790800790795+0.89%4,00052億422万+4.06%6.710.55
03/08779788779788+1.42%2,80051億5840万+3.28%6.650.55
03/07770780770777+1.17%1,90050億8639万+1.97%6.550.54
03/06761768761768+1.05%2,90050億2748万+1.05%6.480.53
03/05764764760760-0.52%1,50049億7511万0%6.410.53
03/04749764749764+0.66%3,00050億129万+0.66%6.450.53
03/01757759751759+0.93%1,80049億6856万0%6.40.53
02/28743752743752+1.21%1,30049億2274万-0.79%6.340.52
02/277527527437430%1,10048億6382万-1.98%6.270.52
02/26769769725743-3.26%5,60048億6382万-1.98%6.270.52
02/25772772752768-0.65%3,90050億2748万+1.19%6.480.53
02/22773773773773-0.13%20050億6021万+1.98%6.520.54
02/21774774774774+0.26%10050億6675万+2.38%6.530.54
02/20763772763772+1.05%3,60050億5366万+2.25%6.510.54
02/19755764755764+1.73%2,00050億129万+1.46%6.450.53
02/18760765750751+0.13%3,40049億1619万0%6.340.52
02/15746750746750+0.67%80049億965万+0.13%6.330.52
02/14746760745745-0.8%1,10048億7691万-0.4%6.280.52
02/13765765751751+0.13%1,40049億1619万+0.54%6.340.52
02/12776776750750-1.83%1,40049億965万+0.67%6.330.52
02/08761765746764+0.39%6,10050億129万+2.83%6.450.53
02/07780780760761-2.44%7,30049億8165万+2.84%6.420.53
02/06779785779780+0.52%1,30051億603万+5.98%6.580.54
02/05775776770776-0.13%1,70050億7985万+6.16%6.550.54
02/04769777757777+2.64%2,40050億8639万+6.88%6.550.54
02/01763770757757-0.39%1,20049億5547万+4.56%6.390.53
01/31750760746760+1.33%1,00049億7511万+5.41%6.410.53
01/307597607507500%1,10049億965万+4.6%6.330.52
01/287587607507500%3,20049億965万+4.9%6.330.52
01/25744754744750+0.81%80049億965万+5.34%6.330.52
01/24745745744744-0.13%1,10048億7037万+4.79%6.280.52
01/23750750745745-0.67%1,00048億7691万+5.23%6.280.52
01/22745750745750+0.81%50049億965万+6.23%6.330.52
01/21765769743744-1.98%4,70048億7037万+5.83%6.280.52
01/18748759748759+2.29%2,60049億6856万+8.58%6.40.53
01/177437437427420%2,10048億5728万+6.76%6.260.51
01/16741743741742+0.41%1,30048億5728万+7.23%6.260.51
01/15727739727739+2.64%1,90048億3764万+7.57%6.230.51
01/11718725718720+0.7%2,50047億1326万+5.26%6.070.5
01/10712720712715+0.7%40046億8053万+4.99%6.030.5
01/097107207107100%80046億4780万+4.72%5.990.49
01/08719719710710-1.53%50046億4780万+5.19%5.990.49
01/07721725721721+0.14%2,00047億1981万+7.29%6.080.5
01/04701720701720+4.35%1,10047億1326万+7.46%6.070.5
2012
12/28685694685690+1.47%700-+3.6%--
12/27666680666680+2.56%700-+2.56%--
12/26663670663663+0.3%500-+0.45%--
12/25686687651661-3.64%3,400-+0.46%--
12/216866866866860%200-+4.57%--
12/206866866866860%3,800-+4.89%--
12/19686686684686+2.24%2,400-+5.21%--
12/18680680666671-1.32%2,000-+3.39%--
12/17700700680680-0.87%900-+4.62%--
12/14701701676686-2.14%3,300-+5.54%--
12/13708708691701+0.14%3,400-+8.01%--
12/12695700694700+1.45%12,700-+7.86%--
12/11689695689690+2.68%2,400-+6.48%--
12/10658672658672+4.35%1,400-+3.54%--
12/07660660644644-2.42%500--1.08%--
12/066606606606600%400-+0.92%--
12/05637660637660+4.1%2,200-+0.61%--
12/04650651632634-4.08%1,100--3.65%--
12/03661661661661+4.75%300--0.15%--
11/30635635631631-0.63%1,800--4.97%--
11/29640641635635-0.47%2,400--4.94%--
11/28643643638638-1.85%1,200--5.06%--
11/27649654649650-0.76%900--3.85%--
11/26633655633655+3.15%2,600--3.53%--
11/22623635623635+3.25%2,200--6.75%--
11/21608617608615+1.15%2,900--9.96%--
11/20620620608608-0.49%10,000--11.24%--
11/19616616610611+0.16%4,500--11.32%--
11/16612615610610-1.61%6,700--11.98%--
11/15628630610620-2.36%6,300--11.05%--
11/14637637628635+0.32%2,000--9.42%--
11/13660660631633-6.64%1,600--9.96%--
11/12678678678678+0.15%700--3.83%--
11/096776776776770%200--3.97%--
11/08677677677677-1.46%100--3.97%--
11/07688688687687-0.43%300--2.69%--
11/06690690690690-1.15%200--2.4%--
11/05698699698698-3.19%1,100--1.41%--
11/027217217217210%500-+1.84%--
10/317217217217210%100-+1.84%--
10/307217217217210%200-+1.84%--
10/297217217187210%1,500-+1.84%--
10/26745745721721+0.28%1,500-+1.84%--