株価チャート

2012/10/19～2013/03/22

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
03/22440448437447+1.59%11,00092億4772万+9.29%11.710.38
03/214404404404400%2,00091億290万+8.11%11.520.37
03/18435445435440-0.23%4,00091億290万+8.64%11.520.37
03/15445445441441+0.23%2,00091億2359万+9.16%11.550.37
03/14430440430440-1.35%5,00091億290万+9.45%11.520.37
03/13447447446446+2.53%2,00092億2703万+11.22%11.680.38
03/12429446429435+1.64%7,00089億9946万+9.02%11.390.37
03/11410428410428+5.16%15,00088億5464万+7.54%11.210.36
03/08403409403407+0.99%9,00084億2018万+2.52%10.660.34
03/074004034004030%2,00083億3743万+1.51%10.550.34
03/06399403399403+1%6,00083億3743万+1.51%10.550.34
03/05399401399399-0.99%3,00082億5468万+0.5%10.450.34
03/04401403398403+2.81%7,00083億3743万+1.51%10.550.34
03/013923923923920%1,00081億986万-1.01%10.270.33
02/283933933923920%6,00081億986万-1.01%10.270.33
02/27391392391392+0.26%2,00081億986万-1.01%10.270.33
02/263913913913910%1,00080億8917万-1.26%10.240.33
02/25397398391391-0.76%6,00080億8917万-1.26%10.240.33
02/22391394390394+0.77%3,00081億5123万-0.51%10.320.33
02/213913913913910%1,00080億8917万-1.01%10.240.33
02/203903943903910%3,00080億8917万-1.01%10.240.33
02/19388391388391+0.77%2,00080億8917万-1.26%10.240.33
02/18384390384388+1.31%4,00080億2710万-1.77%10.160.33
02/15390397383383-4.25%4,00079億2366万-3.28%10.030.32
02/14394400394400+1.52%3,00082億7537万+1.01%10.480.34
02/13400400394394-1.5%4,00081億5123万-0.25%10.320.33
02/12400400400400-0.99%2,00082億7537万+1.27%10.480.34
02/08406407404404+0.5%4,00083億5812万+2.54%10.580.34
02/074024024024020%2,00083億1674万+2.29%10.530.34
02/06403404402402-0.74%5,00083億1674万+2.55%10.530.34
02/054054054054050%1,00083億7881万+3.58%10.610.34
02/044054054054050%1,00083億7881万+4.11%10.610.34
02/014054054054050%1,00083億7881万+4.65%10.610.34
01/314054054054050%3,00083億7881万+5.19%10.610.34
01/30398405398405+1.76%3,00083億7881万+5.74%10.610.34
01/29393398393398+1.53%4,00082億3399万+4.46%10.420.34
01/283983983923920%3,00081億986万+3.16%10.270.33
01/25385392385392+1.82%4,00081億986万+3.7%10.270.33
01/243853853813850%9,00079億6504万+2.39%10.080.33
01/23388388385385-1.79%4,00079億6504万+2.67%10.080.33
01/223923923923920%1,00081億986万+5.09%10.270.33
01/21397397390392+0.77%4,00081億986万+5.38%10.270.33
01/18389390389389+0.26%4,00080億4779万+5.14%10.190.33
01/17387388387388-1.52%2,00080億2710万+5.43%10.160.33
01/16395395390394-0.25%8,00081億5123万+7.36%10.320.33
01/15387395387395+2.6%4,00081億7192万+8.22%10.340.33
01/11385385385385-1.79%2,00079億6504万+6.06%10.080.33
01/10387393387392+1.29%5,00081億986万+8.59%10.270.33
01/093823873813870%5,00080億642万+7.8%10.130.33
01/08393395384387+0.52%15,00080億642万+8.4%10.130.33
01/07383390383385+0.52%7,00079億6504万+8.45%10.080.33
01/04382391382383+1.06%7,00079億2366万+8.5%10.030.32
2012
12/28374381374379+1.61%5,000-+7.67%--
12/27369375369373+1.63%9,000-+6.57%--
12/26365367363367+1.66%9,000-+5.46%--
12/25360368360361+0.28%4,000-+4.03%--
12/213603603603600%4,000-+4.05%--
12/203603653603600%12,000-+4.35%--
12/19353360353360+1.98%7,000-+4.96%--
12/183533533533530%4,000-+3.22%--
12/17352355352353+0.57%8,000-+3.52%--
12/14349351349351+0.57%3,000-+3.24%--
12/133493493493490%1,000-+2.95%--
12/123493493493490%1,000-+3.25%--
12/11351351348349-0.29%15,000-+3.25%--
12/10348350348350+0.57%2,000-+3.86%--
12/07348348348348-1.42%1,000-+3.57%--
12/06347353347353+1.73%5,000-+5.37%--
12/05347347347347-0.57%3,000-+3.89%--
12/03343349343349+2.35%4,000-+4.8%--
11/30344344341341-0.87%3,000-+2.71%--
11/29340344340344+1.18%5,000-+3.61%--
11/283403403403400%4,000-+2.41%--
11/27340340340340+0.59%5,000-+2.72%--
11/263403403383380%11,000-+2.11%--
11/223383383383380%1,000-+2.11%--
11/21338338338338-0.88%1,000-+2.11%--
11/20333341333341+2.4%2,000-+3.02%--
11/19327333327333+1.83%2,000-+0.91%--
11/16332332327327-1.51%3,000--1.21%--
11/153323323323320%2,000-+0.3%--
11/14330332330332+0.61%4,000-+0.3%--
11/133303303303300%1,000--0.6%--
11/12330330330330-0.6%5,000--0.6%--
11/09331332322332+0.3%8,000--0.3%--
11/08326331326331+1.85%4,000--0.6%--
11/073253253253250%4,000--2.69%--
11/06327327325325-0.61%3,000--2.99%--
11/053273273273270%1,000--2.68%--
11/02325333325327+0.62%4,000--2.68%--
11/013253333253250%3,000--3.56%--
10/31329329325325-1.52%6,000--3.85%--
10/303303303303300%2,000--2.65%--
10/293303303303300%2,000--2.65%--
10/263303313303300%7,000--2.94%--
10/25332332330330-0.6%6,000--2.94%--
10/24334334330332-0.6%7,000--2.35%--
10/23332334332334+0.91%3,000--2.05%--
10/22331331331331-2.36%6,000--2.93%--
10/19332339332339+2.11%2,000--0.88%--