株価チャート

2012/10/26～2013/03/29

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
03/29361361355356-1.11%18,80024億3860万+6.91%12.571.27
03/28363370357360-1.91%19,60024億6600万+8.76%12.711.29
03/27365370365367-0.81%18,60025億1395万+11.55%12.961.31
03/26374377365370-3.39%35,90025億3450万+12.8%13.071.32
03/25392395363383+19.69%178,80026億2355万+17.48%13.521.37
03/22313320309320+2.24%8,50021億9200万-0.93%11.31.15
03/21309314306313-0.32%7,20021億4405万-3.4%11.051.12
03/19312314310314-0.32%8,20021億5090万-3.09%11.091.12
03/18322325311315-0.32%22,00021億5775万-3.08%11.121.13
03/15341341313316-8.41%25,70021億6460万-3.07%11.161.13
03/14339345338345+2.99%29,80023億6325万+5.5%12.181.24
03/13326335324335+3.4%26,10022億9475万+2.45%11.831.2
03/12316324316324+1.57%7,40022億1940万-1.22%11.441.16
03/11325325319319-1.85%5,00021億8515万-3.04%11.261.14
03/08329330321325+0.31%13,70022億2625万-2.11%11.481.16
03/07326326321324-0.61%10,20022億1940万-2.99%11.441.16
03/06326333320326-0.31%5,60022億3310万-2.98%11.511.17
03/05336340326327-2.1%15,90022億3995万-3.54%11.551.17
03/04326334326334+2.14%7,40022億8790万-2.05%11.791.2
03/01323327319327+1.24%6,20022億3995万-4.39%11.551.17
02/28324324316323+0.62%2,10022億1255万-5.28%11.411.16
02/27324333310321-1.23%9,90021億9885万-5.59%11.341.15
02/26321325321325-0.61%7,40022億2625万-4.41%11.481.16
02/25333333324327+0.62%9,40022億3995万-3.25%11.551.17
02/22313325313325+3.17%4,00022億2625万-2.99%11.481.16
02/21313316310315-0.63%5,10021億5775万-5.12%11.121.13
02/20320323301317-0.94%11,80021億7145万-3.35%11.191.13
02/19321325320320-0.31%10,30021億9200万-1.54%11.31.15
02/18340340312321-0.93%11,50021億9885万+0.31%11.341.15
02/15337345297324-3.57%14,10022億1940万+2.53%11.441.16
02/14347347330336+6.67%20,50023億160万+8.04%11.871.2
02/13325325300315-7.35%25,90021億5775万+2.94%11.121.13
02/12342342329340-2.86%13,80023億2900万+12.58%12.011.22
02/08339350333350+3.24%9,00023億9750万+17.85%12.361.25
02/07338342332339-0.29%6,90023億2215万+16.49%11.971.21
02/06351355322340-3.13%45,60023億2900万+18.88%12.011.22
02/05365365335351-3.84%36,60024億435万+24.91%12.391.26
02/04384385364365-3.95%23,00025億25万+32.73%12.891.31
02/01378386378380+0.53%8,30026億300万+41.79%13.421.36
01/31393393372378-1.56%17,20025億8930万+44.83%13.351.35
01/30385387367384-1.79%24,80026億3040万+51.18%13.561.37
01/29387407381391+2.36%30,20026億7835万+58.3%13.811.4
01/28364390364382+6.7%63,70026億1670万+59.83%13.491.37
01/25325389325358+15.48%102,70024億5230万+54.31%12.641.28
01/24305321303310+5.8%35,70021億2350万+37.17%10.951.11
01/23300300284293-3.62%17,10020億705万+32.58%10.351.05
01/22284314283304+5.19%40,70020億8240万+39.45%10.741.09
01/21273289271289+11.15%54,90019億7965万+35.05%10.211.03
01/18272272249260+12.07%89,00017億8100万+23.81%9.180.93
01/17233236225232-0.43%26,10015億8920万+11.54%8.190.83
01/16219233218233+6.88%30,50015億9605万+13.11%8.230.83
01/15216219216218+1.87%23,40014億9330万+6.34%7.70.78
01/11209215209214+2.88%25,40014億6590万+4.9%7.560.77
01/10209209208208-0.48%7,10014億2480万+1.96%7.350.74
01/09207209207209+0.48%6,60014億3165万+2.45%7.380.75
01/08210210207208-0.95%8,40014億2480万+1.46%7.350.74
01/072102112092100%4,20014億3850万+1.94%7.420.75
01/04210211207210+0.48%5,50014億3850万+1.94%7.420.75
2012
12/28211212209209-0.95%22,600-+1.46%--
12/27208211208211+1.93%22,400-+1.93%--
12/26204207204207+1.47%10,200-0%--
12/25205205203204-0.49%6,100--1.45%--
12/21203205203205+0.99%13,300--0.97%--
12/202032032022030%4,700--2.4%--
12/192042052022030%9,300--2.4%--
12/18201204201203+1%13,600--2.87%--
12/172012012002010%3,900--3.83%--
12/14200201200201+0.5%9,700--4.29%--
12/13202202200200-0.99%5,000--5.21%--
12/122022022012020%10,300--4.72%--
12/112022032012020%21,000--5.16%--
12/10199202199202+1.51%21,500--5.16%--
12/07200200199199-0.5%2,000--7.01%--
12/061992011992000%5,800--6.54%--
12/05199200198200+1.01%11,800--6.98%--
12/04201201197198-1.98%26,300--7.91%--
12/03204208202202-0.98%106,200--6.48%--
11/30210212204204-6.42%34,300--5.99%--
11/29227227212218-2.68%21,500-+0.46%--
11/28220234216224-5.88%14,500-+3.23%--
11/27222245222238+12.26%46,500-+10.19%--
11/262062222052120%53,400--1.85%--
11/22215217212212-0.93%12,200--1.85%--
11/212172172142140%900--0.93%--
11/20213214212214-0.47%5,400--0.93%--
11/16211215211215+0.94%800--0.46%--
11/15212213212213-0.93%600--1.39%--
11/142102152102150%1,600--0.46%--
11/13212215212215+1.42%1,100--0.46%--
11/12211214211212-3.64%2,200--1.85%--
11/092122212112200%5,400-+1.85%--
11/082162202142200%400-+2.33%--
11/06214221214220-1.79%2,700-+2.33%--
11/05219224219224-0.44%1,300-+4.19%--
11/02215237204225+4.65%16,700-+5.14%--
11/01214217214215+0.47%5,200-+0.94%--
10/31210214202214+0.47%4,700-+0.47%--
10/30214214210213-0.47%6,700-+0.47%--
10/29214214212214-0.93%1,800-+0.94%--
10/262162162142160%3,600-+1.89%--