株価チャート

2012/10/30~2013/03/29

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
03/2951514851-1.92%634,70023億9937万+15.91%25.530.7
03/2855554552-1.89%3,708,70024億4641万+20.93%26.030.72
03/2751535153+6%836,40024億9346万+23.26%26.530.73
03/26505149500%791,60023億5232万+19.05%25.020.69
03/2549514650+6.38%1,265,80023億5232万+19.05%25.020.69
03/2250514747-2.08%1,833,60022億1118万+14.63%23.520.65
03/2144484348+11.63%2,550,80022億5823万+17.07%24.020.66
03/1943454343-2.27%524,60020億2299万+4.88%21.520.59
03/1845454244-2.22%947,50020億7004万+7.32%22.020.61
03/1544454345+4.65%827,30021億1709万+9.76%22.520.62
03/1442444143+2.38%857,60020億2299万+7.5%21.520.59
03/1341434142+2.44%767,40019億7595万+5%21.020.58
03/12414240410%487,70019億2890万+2.5%20.520.57
03/11414241410%248,60019億2890万+2.5%20.520.57
03/0841424041+2.5%270,80019億2890万+2.5%20.520.57
03/0743434040-6.98%1,038,50018億8186万-2.44%20.020.55
03/06434442430%425,60020億2299万+4.88%21.520.59
03/0542454243+2.38%766,30020億2299万+4.88%21.520.59
03/04434441420%1,577,90019億7595万+2.44%21.020.58
03/0141434042+5%1,425,70019億7595万+2.44%21.020.58
02/2839423940+2.56%698,90018億8186万-2.44%20.020.55
02/27393938390%220,70018億3481万-4.88%19.520.54
02/2639403839-2.5%255,80018億3481万-4.88%19.520.54
02/2540403940+2.56%155,20018億8186万-2.44%20.020.55
02/2239403839+2.63%318,70018億3481万-4.88%19.520.54
02/2139403838-2.56%270,60017億8776万-7.32%19.020.52
02/2040413839-2.5%997,70018億3481万-4.88%19.520.54
02/19404138400%264,90018億8186万-2.44%20.020.55
02/1836403640+11.11%604,80018億8186万-2.44%20.020.55
02/1538393636-5.26%898,10016億9367万-12.2%18.020.5
02/1441413738-7.32%977,70017億8776万-7.32%19.020.52
02/13414241410%1,996,00019億2890万0%20.520.57
02/1242434141-2.38%534,90019億2890万0%20.520.57
02/08424341420%919,90019億7595万+5%21.020.58
02/07434341420%656,30019億7595万+5%21.020.58
02/0642444142+2.44%1,845,70019億7595万+5%21.020.58
02/0542434141-2.38%1,099,70019億2890万+5.13%20.520.57
02/04434341420%1,408,80019億7595万+7.69%21.020.58
02/0143444042-8.7%4,609,40019億7595万+10.53%21.020.58
01/3157594546-4.17%10,896,60021億6413万+21.05%23.020.64
01/3047484548+2.13%1,626,00022億5823万+29.73%24.020.66
01/2944474347+9.3%2,639,10022億1118万+30.56%23.520.65
01/2840433943+10.26%1,527,60020億2299万+19.44%21.520.59
01/2537443639+8.33%3,811,90018億3481万+11.43%19.520.54
01/2437373636-2.7%446,30016億9367万+2.86%18.020.5
01/2338393737-2.63%577,30017億4072万+8.82%18.520.51
01/2239393838-2.56%401,70017億8776万+11.76%19.020.52
01/21394039390%507,10018億3481万+18.18%19.520.54
01/18404139390%469,70018億3481万+18.18%19.520.54
01/1740413839-4.88%924,80018億3481万+21.88%19.520.54
01/16414239410%1,546,70019億2890万+28.13%20.520.57
01/1539413841+7.89%1,336,10019億2890万+32.26%20.520.57
01/1140403838-2.56%630,20017億8776万+22.58%19.020.52
01/1040423939+2.63%2,359,90018億3481万+25.81%19.520.54
01/0936383438+5.56%1,841,90017億8776万+26.67%19.020.52
01/0841413636-10%2,356,70016億9367万+20%18.020.5
01/0735413440+21.21%4,643,10018億8186万+37.93%20.020.55
01/04343533330%979,80015億5573万+13.79%16.550.46
2012
12/28333332330%794,900-+13.79%--
12/2733343233+3.13%1,179,400-+13.79%--
12/2633353132+3.23%3,058,900-+14.29%--
12/2530332931+6.9%1,727,300-+10.71%--
12/2130312929-3.33%588,500-+3.57%--
12/2030322930+3.45%1,358,200-+7.14%--
12/19293029290%596,900-+3.57%--
12/18303028290%720,000-+3.57%--
12/17303128290%1,004,900-+3.57%--
12/1427312729+7.41%1,805,800-+3.57%--
12/13272826270%240,300--3.57%--
12/12272826270%428,800--3.57%--
12/11272827270%98,800--6.9%--
12/1027282727-3.57%100,200--6.9%--
12/0727282628+3.7%423,200--6.67%--
12/06272726270%238,000--10%--
12/05272826270%885,400--10%--
12/0427282727-3.57%318,600--10%--
12/03282827280%166,500--9.68%--
11/3028292728-3.45%419,100--9.68%--
11/2928292829+3.57%234,400--6.45%--
11/28282928280%883,600--9.68%--
11/27292928280%123,500--9.68%--
11/26282927280%551,500--9.68%--
11/2229292728-3.45%1,393,100--9.68%--
11/2129302929-3.33%300,800--6.45%--
11/2028302830+7.14%783,100--3.23%--
11/1930302828-3.45%436,000--9.68%--
11/1627302729+7.41%2,061,100--9.38%--
11/15272827270%448,600--15.63%--
11/1429292727-3.57%857,300--15.63%--
11/1328292628-3.45%1,918,400--12.5%--
11/12293028290%1,267,100--9.38%--
11/0932322729-9.38%7,528,200--9.38%--
11/0834343232-13.51%3,849,000-0%--
11/0736403537+2.78%2,807,600-+15.63%--
11/0636383436-2.7%2,888,600-+12.5%--
11/0543443737-11.9%5,540,700-+15.63%--
11/0238433842+13.51%7,708,400-+31.25%--
11/0131403037+19.35%8,442,700-+19.35%--
10/3130313031+3.33%1,798,500-0%--
10/30303130300%229,600--3.23%--