株価チャート

2012/11/15～2013/04/16

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
04/16201206198202-1.46%81,00037億8528万-4.72%16.520.85
04/15204207202205+0.49%49,00038億4150万-5.09%16.760.86
04/12207207201204-1.45%30,00038億2276万-5.99%16.680.86
04/11206209204207+2.99%80,00038億7898万-4.17%16.930.87
04/10203205201201-0.5%42,00037億6654万-6.51%16.440.84
04/09211213199202-4.27%141,00037億8528万-5.61%16.520.85
04/08198211197211+6.03%91,00039億5393万-0.47%17.250.89
04/05200205199199+2.58%87,00037億2906万-5.69%16.270.84
04/04191196188194-2.02%62,00036億3537万-7.18%15.860.81
04/03197200196198+1.54%48,00037億1033万-4.81%16.190.83
04/02190195176195+3.17%99,00036億5411万-5.8%15.940.82
04/01201203189189-8.7%160,00035億4167万-8.25%15.450.79
03/29215215203207-3.72%116,00038億7898万+0.49%16.930.87
03/28218218212215+0.94%53,00040億2889万+5.39%17.580.9
03/27209218208213+2.9%71,00039億9141万+4.93%17.420.89
03/26216217207207-5.05%110,00038億7898万+2.99%16.930.87
03/25221222217218-1.8%87,00040億8511万+9.55%17.830.92
03/22226227221222-3.06%87,00041億6006万+12.69%18.150.93
03/212312352242290%173,00042億9124万+17.44%18.720.96
03/19229236229229-0.87%114,00042億9124万+19.27%18.720.96
03/18233239224231-2.53%176,00043億2871万+22.22%18.890.97
03/15225243220237+7.73%345,00044億4115万+27.42%19.381
03/142132452132200%356,00041億2258万+20.22%17.990.92
03/13234234202220-5.98%590,00041億2258万+21.55%17.990.92
03/12242298234234-25.48%1,955,00043億8493万+30.73%19.130.98
03/11314314314314+34.19%844,00058億8405万+78.41%25.671.32
03/08234234201234+27.17%1,496,00043億8493万+37.65%19.130.98
03/07178184172184+9.52%244,00034億4798万+9.52%15.050.77
03/061701701681680%27,00031億4815万+0.6%13.740.71
03/05169169168168-0.59%39,00031億4815万+0.6%13.740.71
03/041681701681690%17,00031億6689万+1.81%13.820.71
03/011691691681690%8,00031億6689万+1.81%13.820.71
02/28171174169169-2.31%30,00031億6689万+2.42%13.820.71
02/27170173167173+1.76%52,00032億4185万+4.85%14.150.73
02/261701761701700%22,00031億8563万+3.66%13.90.71
02/25170172168170-1.73%35,00031億8563万+3.66%13.90.71
02/221731751721730%17,00032億4185万+5.49%14.150.73
02/211771791731730%138,00032億4185万+6.13%14.150.73
02/20169174168173+4.22%63,00032億4185万+6.79%14.150.73
02/191671721641660%376,00031億1068万+2.47%13.570.7
02/18159166159166+2.47%73,00031億1068万+2.47%13.570.7
02/15161162155162-0.61%33,00030億3572万0%13.250.68
02/14162163161163+1.24%28,00030億5446万+0.62%13.330.68
02/13163164161161-0.62%81,00030億1698万-0.62%13.160.68
02/121621651611620%51,00030億3572万-0.61%13.250.68
02/081611631601620%54,00030億3572万-0.61%13.250.68
02/07164164162162-1.22%20,00030億3572万-0.61%13.250.68
02/061641681631640%16,00030億7320万+0.61%13.410.69
02/05168169161164-2.96%68,00030億7320万0%13.410.69
02/04169170166169+0.6%67,00031億6689万+3.05%13.820.71
02/01166169166168+1.82%84,00031億4815万+2.44%13.740.71
01/31165166163165+1.23%90,00030億9194万+0.61%13.490.69
01/301631641631630%55,00030億5446万0%13.330.68
01/29160163158163+2.52%55,00030億5446万0%13.330.68
01/28157160157159+1.27%28,00029億7950万-1.85%130.67
01/25160160157157+0.64%41,00029億4202万-3.09%12.840.66
01/24158158156156-0.64%18,00029億2329万-3.7%12.760.66
01/23160160156157-1.26%48,00029億4202万-2.48%12.840.66
01/22161161156159-1.85%52,00029億7950万-1.24%130.67
01/21162163158162+0.62%98,00030億3572万+0.62%13.250.68
01/18158161154161+1.26%97,00030億1698万+0.63%13.160.68
01/171581621581590%34,00029億7950万0%130.67
01/16165165159159-4.22%75,00029億7950万0%130.67
01/15166167165166-1.19%55,00031億1068万+5.06%13.570.7
01/11166172166168+1.2%94,00031億4815万+7.01%13.740.71
01/10168168163166-0.6%62,00031億1068万+6.41%13.570.7
01/09158167158167+2.45%68,00031億2941万+7.74%13.650.7
01/08165165160163-2.4%85,00030億5446万+5.84%13.330.68
01/07172172159167-1.18%82,00031億2941万+9.87%13.650.7
01/04167176167169+1.81%41,00031億6689万+11.92%13.820.71
2012
12/28173175166166-2.35%69,000-+11.41%--
12/27177177168170-2.3%77,000-+14.86%--
12/261791791731740%111,000-+19.18%--
12/25170174168174+6.75%184,000-+20.83%--
12/21160169159163+3.16%253,000-+14.79%--
12/20155160155158+0.64%261,000-+12.06%--
12/19152157149157+3.29%190,000-+12.95%--
12/18148152148152+2.7%35,000-+10.14%--
12/17151152148148-0.67%30,000-+8.03%--
12/14150152146149-1.32%68,000-+9.56%--
12/13155155151151-0.66%30,000-+11.85%--
12/12151154150152+2.7%83,000-+13.43%--
12/11148151146148-1.33%68,000-+11.28%--
12/10148150145150+3.45%81,000-+12.78%--
12/07143146142145+1.4%38,000-+9.85%--
12/06142145140143+0.7%37,000-+9.16%--
12/05144144140142-1.39%43,000-+8.4%--
12/04146146142144-2.04%54,000-+9.92%--
12/03139148137147+8.09%135,000-+13.08%--
11/30137138136136+0.74%36,00025億4850万+4.62%11.120.57
11/291341371341350%50,000-+4.65%--
11/281361401351350%58,000-+4.65%--
11/27129136129135+3.85%103,000-+5.47%--
11/261301301281300%26,000-+1.56%--
11/22129130128130+1.56%25,000-+1.56%--
11/21129129127128+0.79%13,000-+0.79%--
11/20131131127127-2.31%41,000-0%--
11/19132133130130+2.36%72,000-+2.36%--
11/16125128125127+3.25%21,000-0%--
11/151221271221230%11,000--3.15%--