株価チャート

2012/10/24~2013/03/29

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
03/29889906878902+1.46%44,00064億9440万-10.43%121.151.63
03/28899930889889-0.22%91,00064億80万-11.72%119.411.61
03/27879920860891+1.95%69,00064億1520万-11.69%119.681.61
03/26904919870874-4.9%105,00062億9280万-13.03%117.391.58
03/25951973910919-2.13%79,00066億1680万-7.82%123.441.67
03/22950960915939-9.71%288,00067億6080万-4.77%126.121.7
03/219211,0409151,040+16.85%1,026,00074億8800万+7%139.691.88
03/19978979879890-6.32%232,00064億800万-7.19%119.541.61
03/181,0001,002921950-12.04%341,00068億4000万-0.42%127.61.72
03/151,0651,1101,0601,080+2.56%200,00077億7600万+14.41%145.061.96
03/141,1361,1401,0341,053-9.15%310,00075億8160万+13.59%141.431.91
03/131,1471,2001,0641,159+1.05%504,00083億4480万+27.08%155.672.1
03/121,3201,3391,1471,147-20.73%889,00082億5840万+29.02%154.062.08
03/111,5961,6991,4201,447-3.98%1,281,000104億1840万+67.09%194.362.62
03/081,3381,6841,2411,507+5.83%2,741,000108億5040万+82%202.412.73
03/071,3041,4241,1841,424+26.69%2,075,000102億5280万+80.94%191.272.58
03/061,0401,1241,0211,124+15.4%1,548,00080億9280万+50.27%150.972.04
03/05852977835974+14.59%711,00070億1280万+35.28%130.821.76
03/04847860845850-1.39%112,00061億2000万+21.78%114.171.54
03/01878884854862-2.82%153,00062億640万+26.58%115.781.56
02/28849907843887+11.85%451,00063億8640万+33.58%119.141.61
02/27815820775793-3.17%125,00057億960万+22.95%106.511.44
02/26830830808819-6.19%161,00058億9680万+30%1101.48
02/25910915870873-2.35%159,00062億8560万+42.18%117.261.58
02/22910915877894-0.67%191,00064億3680万+50%120.081.62
02/21930930862900-2.17%345,00064億8000万+55.98%120.881.63
02/20880935830920+16.46%889,00066億2400万+65.17%123.571.67
02/19724790721790+14.49%520,00056億8800万+47.39%106.111.43
02/18680715640690+8.66%205,00049億6800万+32.44%92.681.25
02/15602649601635+5.83%123,00045億7200万+24.51%85.291.15
02/14670670598600-14.04%201,00043億2000万+19.76%80.591.09
02/13815820675698-11.08%368,00050億2560万+41.58%93.751.26
02/12695785695785+14.6%632,00056億5200万+63.54%105.441.42
02/08673689669685+3.32%188,00049億3200万+47.31%92.011.24
02/07699699640663-0.9%233,00047億7360万+46.36%89.051.2
02/06601684601669+14.55%331,00048億1680万+51.36%89.861.21
02/05581600545584+1.57%209,00042億480万+35.5%78.441.06
02/04570575553575+16.16%112,00041億4000万+35.93%77.231.04
02/01524535487495+3.13%72,00035億6400万+19.28%66.490.9
01/31451480451480+7.62%15,00034億5600万+16.79%64.470.87
01/30440450440446+2.76%17,00032億1120万+9.58%59.90.81
01/29433434430434+2.12%15,00031億2480万+7.16%58.290.79
01/28430434425425+0.95%8,00030億6000万+5.72%57.080.77
01/25430430421421-1.41%6,00030億3120万+4.99%56.550.76
01/24427427427427+1.67%1,00030億7440万+7.02%57.350.77
01/23418420418420-0.71%2,00030億2400万+5.79%56.410.76
01/22423423423423+0.24%1,00030億4560万+6.82%56.820.77
01/21421428421422+2.18%10,00030億3840万+7.11%56.680.76
01/18417417413413-0.72%4,00029億7360万+5.09%55.470.75
01/17405420401416+1.96%14,00029億9520万+6.12%55.880.75
01/16406408403408+0.74%8,00029億3760万+4.62%54.80.74
01/15412415403405-1.22%16,00029億1600万+4.11%54.40.73
01/11411411410410-0.24%3,00029億5200万+5.67%55.070.74
01/10406414406411+1.73%9,00029億5920万+6.48%55.20.74
01/09398404398404+1.51%6,00029億880万+4.94%54.260.73
01/08395398395398+1.27%4,00028億6560万+3.65%53.460.72
01/07394394393393+0.51%4,00028億2960万+2.34%52.790.71
01/043933953913910%10,00028億1520万+2.09%52.520.71
2012
12/28395395391391-1.01%7,000-+2.09%--
12/27387399387395+2.33%9,000-+3.4%--
12/26389389386386+0.26%2,000-+1.31%--
12/25384389384385+1.05%4,000-+1.32%--
12/21385385376381-1.04%15,000-+0.53%--
12/20387387385385-0.26%4,000-+1.58%--
12/19387387386386-0.26%6,000-+1.85%--
12/18375387375387+3.2%6,000-+2.11%--
12/17380380374375-1.32%8,000--1.06%--
12/14380380380380-1.04%4,000-+0.26%--
12/13381384381384+0.79%2,000-+1.32%--
12/12383383381381-1.04%4,000-+0.53%--
12/11383385383385+0.26%3,000-+1.58%--
12/10390390384384-1.54%5,000-+1.05%--
12/073903913903900%11,000-+2.63%--
12/06377390377390+3.45%17,000-+2.63%--
12/053793793773770%7,000--0.53%--
12/04377377377377+0.8%1,000--0.79%--
12/03373374373374+1.36%3,000--1.84%--
11/30378378368369-2.89%24,000--3.4%--
11/28384384380380-1.04%8,000--0.78%--
11/27384384384384+0.52%2,000-+0.26%--
11/26380382375382+0.53%4,000--0.52%--
11/22380380380380-0.52%1,000--1.3%--
11/20372382372382+2.41%5,000--1.04%--
11/19373373373373+1.08%1,000--3.62%--
11/163703713693690%6,000--5.14%--
11/15360369360369+2.5%5,000--5.63%--
11/14381381360360-5.51%32,000--8.4%--
11/133813813813810%1,000--3.79%--
11/12381381381381+0.26%1,000--4.03%--
11/093843843803800%3,000--4.76%--
11/083803803803800%1,000--5%--
11/073853863803800%16,000--5.47%--
11/05383388380380-2.31%9,000--5.94%--
11/01384392384389+1.3%6,000--4.19%--
10/31391391383384-2.78%8,000--5.65%--
10/30391395391395+2.6%5,000--3.19%--
10/29388388385385-0.77%4,000--5.64%--
10/26385392384388+0.78%17,000--4.9%--
10/25392392384385-1.53%21,000--5.87%--
10/24391391391391-1.26%2,000--4.4%--