株価チャート

2012/09/24～2013/03/29

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
03/29319319308308-3.45%7,00027億4042万+2.33%-0.29
03/28321321319319-2.15%2,00028億3829万+6.33%-0.3
03/27340340317326-2.98%23,00029億57万+9.4%-0.31
03/26341360330336-1.18%53,00029億8955万+13.51%-0.32
03/25321340319340+6.25%25,00030億2514万+15.65%-0.32
03/22323323320320-0.31%7,00028億4719万+9.59%-0.3
03/21325333315321+0.94%38,00028億5608万+9.56%-0.3
03/19310325310318+8.16%30,00028億2939万+8.53%-0.3
03/18300308293294+1.73%20,00026億1585万+0.34%-0.28
03/152842892842890%4,00025億7136万-2.03%-0.27
03/12304304289289+0.35%5,00025億7136万-2.03%-0.27
03/11289289288288-0.35%11,00025億6247万-2.7%-0.27
03/08288290285289-0.34%7,00025億7136万-2.03%-0.27
03/07295300284290-3.65%8,00025億8026万-1.36%-0.27
03/06303303301301+1.01%2,00026億7813万+3.08%-0.29
03/05305305298298-1.97%4,00026億5144万+2.76%-0.28
03/04301320301304+1.67%19,00027億483万+5.19%-0.29
03/01298299291299+1.7%6,00026億6034万+4.18%-0.28
02/28287303286294+0.68%14,00026億1585万+3.16%-0.28
02/27307307285292-4.89%16,00025億9806万+3.18%-0.28
02/26277307264307+9.64%27,00027億3152万+9.25%-0.29
02/25271280271280+3.7%25,00024億9129万+0.36%-0.27
02/222692702692700%4,00024億231万-2.88%-0.26
02/21276276270270-2.53%11,00024億231万-2.53%-0.26
02/20277280275277-1.07%28,00024億6459万+0.36%-0.26
02/19280284276280-2.1%16,00024億9129万+1.82%-0.27
02/18276287276286+4%11,00025億4467万+4.38%-0.27
02/15290290264275-5.17%14,00024億4680万+1.1%-0.26
02/142903002902900%9,00025億8026万+7.01%-0.27
02/13335335285290-12.65%20,00025億8026万+7.41%-0.27
02/12330333328332+1.84%13,00029億5396万+23.88%-0.31
02/08322326320326+1.88%11,00029億57万+23.02%-0.31
02/07329333320320-2.74%28,00028億4719万+22.61%-0.3
02/06333333319329+7.52%18,00029億2726万+28.02%-0.31
02/05285324285306+2.68%33,00027億2262万+21.43%-0.29
02/04293300279298+7.58%44,00026億5144万+20.16%-0.28
02/01256277256277+7.78%23,00024億6459万+13.06%-0.26
01/31257259252257+1.98%6,00022億8665万+6.2%-0.24
01/30258258252252-0.4%15,00022億4216万+5%-0.24
01/29253256253253-3.07%5,00022億5106万+6.3%-0.24
01/28257261257261+0.77%9,00023億2224万+10.59%-0.25
01/25260260246259+1.17%7,00023億444万+10.68%-0.25
01/24244256233256+10.82%17,00022億7775万+10.34%-0.24
01/23243243231231-9.41%5,00020億5531万+0.43%-0.22
01/22250255250255+1.19%6,00022億6885万+11.84%-0.24
01/21252252252252+0.8%5,00022億4216万+11.5%-0.24
01/18247250247250+4.6%9,00022億2436万+11.61%-0.24
01/17239239239239-0.42%5,00021億2649万+7.66%-0.23
01/16237243237240-4.38%11,00021億3539万+8.6%-0.23
01/15256256251251-2.71%12,00022億3326万+14.61%-0.24
01/11258259258258+3.2%3,00022億9554万+18.89%-0.24
01/10250254250250+0.4%8,00022億2436万+16.28%-0.24
01/09250250242249-2.35%8,00022億1547万+16.9%-0.24
01/082552552552550%4,00022億6885万+20.28%-0.24
01/07248255241255+2.82%13,00022億6885万+22.01%-0.24
01/04228248225248+6.9%18,00022億657万+19.81%-0.24
2012
12/28217232214232+6.91%10,000-+13.17%--
12/27216217213217+3.33%10,000-+6.9%--
12/26208210208210+1.94%6,000-+3.45%--
12/25210210206206-1.9%25,000-+1.98%--
12/212102102102100%24,000-+3.96%--
12/20205212205210+2.44%17,000-+3.96%--
12/19203205202205+0.49%22,000-+1.99%--
12/18209209204204-1.92%48,000-+1.49%--
12/17201208201208+3.48%3,000-+3.48%--
12/14201201201201-0.5%24,000-0%--
12/13202202201202+1%24,000-+0.5%--
12/12200200198200-0.5%3,000-0%--
12/102042052012010%3,000-+0.5%--
12/07201201201201+0.5%1,000-+0.5%--
12/062002001992000%3,000-0%--
12/03200200200200-0.99%2,000-0%--
11/30202202199202-0.49%13,000-+1%--
11/29204204203203+1%2,000-+1%--
11/28206206201201-3.37%2,000-0%--
11/272002082002080%6,000-+3.48%--
11/26208208208208+3.48%3,000-+3.48%--
11/20204204201201+0.5%5,000-0%--
11/16200200200200+1.52%2,000--0.5%--
11/13199205197197+0.51%10,000--1.99%--
11/121961961961960%1,000--2.49%--
11/091961961961960%3,000--2.97%--
11/08196196196196-3.45%5,000--2.97%--
11/07200203200203+1.5%3,000-0%--
11/06200200200200-2.44%1,000--1.96%--
11/05195205195205+6.22%4,000-+0.49%--
11/01193193193193-1.03%2,000--5.85%--
10/31197197195195-5.34%4,000--5.34%--
10/29206206206206+3%1,000--0.96%--
10/262002002002000%2,000--3.85%--
10/252002002002000%4,000--4.31%--
10/24200200200200+2.56%1,000--4.76%--
10/19195195195195-2.5%2,000--7.58%--
10/11196200196200+2.04%3,000--6.1%--
10/10201201193196-2.97%9,000--7.98%--
10/03203207202202-0.49%3,000--6.05%--
09/28203203203203-3.33%1,000--6.02%--
09/26210210210210+0.48%1,000--3.67%--
09/25209209209209+0.48%3,000--4.57%--
09/24200208200208+1.46%4,000--5.45%--