株価チャート

2012/09/19～2013/03/28

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
03/28400400400400-0.25%10020億+2.04%44.270.29
03/27403403400401+2.04%1,60020億500万+2.3%44.380.29
03/26400400393393-0.51%1,60019億6500万+0.51%43.50.29
03/253923963923950%3,90019億7500万+1.02%43.720.29
03/22403403395395-0.5%1,50019億7500万+1.28%43.720.29
03/21397397397397+0.51%50019億8500万+1.79%43.940.29
03/19394395394395-2.23%90019億7500万+1.28%43.720.29
03/18405405404404+0.25%1,80020億2000万+3.59%44.710.3
03/15403403403403-0.25%20020億1500万+3.6%44.60.29
03/14404404404404-2.65%30020億2000万+3.86%44.710.3
03/13409415409415+1.97%2,60020億7500万+6.96%45.930.3
03/12418418397407+2.78%2,90020億3500万+5.17%45.050.3
03/11396428396396+1.28%2,70019億8000万+2.59%43.830.29
03/08390391390391+0.51%1,40019億5500万+1.3%43.280.29
03/07389389389389+0.26%10019億4500万+1.04%43.050.28
03/063883883883880%30019億4000万+0.78%42.940.28
03/04386388386388+1.04%80019億4000万+1.04%42.940.28
03/01384384384384-0.26%30019億2000万+0.26%42.50.28
02/26385385385385+1.05%1,00019億2500万+0.52%42.610.28
02/25380381380381+3.53%40019億500万-0.26%42.170.28
02/18368368368368+0.55%20018億4000万-3.66%40.730.27
02/15370370366366-3.43%4,00018億3000万-4.19%40.510.27
02/13391391379379-2.57%2,60018億9500万-0.79%41.950.28
02/12384389384389+0.78%1,90019億4500万+1.83%43.050.28
02/08389389386386-0.77%40019億3000万+1.31%42.720.28
02/07388389388389+0.26%1,70019億4500万+2.1%43.050.28
02/06387388387388+0.52%1,90019億4000万+1.84%42.940.28
02/053863863863860%20019億3000万+1.31%42.720.28
02/04388388386386-0.52%2,10019億3000万+1.05%42.720.28
02/01387388380388+0.26%1,40019億4000万+1.57%42.940.28
01/31387387387387-1.53%50019億3500万+1.57%42.830.28
01/303933933933930%40019億6500万+3.15%43.50.29
01/29393393393393+0.77%20019億6500万+3.42%43.50.29
01/28387390387390+0.78%30019億5000万+2.63%43.170.29
01/23395395387387-2.03%50019億3500万+1.84%42.830.28
01/22395395395395+2.07%2,60019億7500万+4.22%43.720.29
01/21385387385387+1.04%1,60019億3500万+2.11%42.830.28
01/18378383373383+1.59%2,70019億1500万+0.79%42.390.28
01/17378378371377+1.34%80018億8500万-1.05%41.730.28
01/16376378372372-0.8%2,20018億6000万-2.36%41.170.27
01/15370375370375+1.35%60018億7500万-2.09%41.510.27
01/11374385357370-0.54%11,30018億5000万-3.65%40.950.27
01/103723723723720%50018億6000万-3.13%41.170.27
01/09369372369372+0.81%20018億6000万-3.13%41.170.27
01/08369369369369+0.54%10018億4500万-3.91%40.840.27
01/04370370366367-1.87%1,40018億3500万-4.43%40.620.27
2012
12/28375377371374-0.8%1,400--3.11%--
12/27377377377377+0.8%1,000--2.58%--
12/25374374374374+0.27%800--3.86%--
12/21378378369373-5.09%6,600--4.36%--
12/203933933933930%200-+0.26%--
12/19394394393393-0.76%700-+0.26%--
12/183963963963960%200-+0.76%--
12/17396396396396+6.45%800-+0.76%--
12/14390390372372+1.36%1,400--5.58%--
12/13367367367367-3.93%2,700--7.32%--
12/12383383382382-0.26%4,400--3.78%--
12/11383383383383+0.26%1,100--4.01%--
12/063823823823820%400--4.5%--
12/05375382375382-4.26%800--4.74%--
12/043993993993990%200--0.99%--
12/033993993993990%200--0.99%--
11/303993993993990%200--1.24%--
11/293993993993990%200--1.24%--
11/283993993993990%300--1.48%--
11/27390400390399+3.64%1,100--1.48%--
11/22378385378385+2.12%500--5.17%--
11/20377377377377+0.53%200--7.37%--
11/19370375370375+1.9%200--7.86%--
11/16408408352368-9.8%600--9.8%--
11/154084084084080%200-0%--
11/14408408408408-0.24%200-+0.49%--
11/134094094094090%200-+0.99%--
11/124094094094090%800-+1.24%--
11/024094094094090%200-+1.49%--
11/014094094094090%200-+1.74%--
10/31410410409409-0.24%1,100-+2%--
10/304104104104100%200-+2.5%--
10/29410410410410-0.97%200-+3.02%--
10/264144144144140%300-+4.55%--
10/254144144144140%200-+4.81%--
10/24414414414414-0.24%200-+5.34%--
10/234154154154150%200-+6.14%--
10/224154154154150%200-+6.68%--
10/164154154154150%600-+6.96%--
10/154154154154150%600-+7.51%--
10/12405415405415+5.06%1,700-+8.07%--
10/10424424395395-6.84%2,100-+3.67%--
10/09400424400424+6%4,700-+11.87%--
10/05424424400400-5.88%2,500-+6.38%--
10/04402425402425+5.99%2,500-+13.33%--
10/03390401390401+2.82%3,400-+7.51%--
10/023903903903900%1,700-+4.84%--
10/01371390371390+5.41%2,700-+5.41%--
09/283703703703700%2,100-+0.54%--
09/26370370370370-1.07%100-+0.82%--
09/25390390374374-4.1%1,000-+2.19%--
09/21390390390390+1.83%300-+6.85%--
09/203833833833830%1,400-+5.51%--
09/193833833833830%2,500-+6.09%--