株価チャート

2012/10/05～2013/03/29

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
03/29470470466466+0.22%2,00055億2520万-2.71%-1.58
03/27467467464465-5.87%7,00055億1335万-2.92%-1.57
03/26505505494494-1.2%4,00058億5719万+2.92%-1.67
03/25498500492500+0.2%12,00059億2833万+4.38%-1.69
03/22497499497499+0.6%3,00059億1647万+4.39%-1.69
03/21499499495496+0.2%6,00058億8090万+3.77%-1.68
03/19495495487495+1.02%4,00058億6905万+3.77%-1.68
03/18480490480490+2.08%10,00058億976万+2.94%-1.66
03/15480480480480-1.64%4,00056億9120万+1.05%-1.62
03/14483488483488+1.04%2,00057億8605万+2.95%-1.65
03/12482484482483-2.62%3,00057億2677万+1.9%-1.63
03/11482496482496+3.12%12,00058億8090万+4.86%-1.68
03/084814814774810%10,00057億305万+1.91%-1.63
03/07477481477481+1.05%8,00057億305万+2.12%-1.63
03/06481481476476-1.04%4,00056億4377万+1.28%-1.61
03/05482482476481-0.21%3,00057億305万+2.34%-1.63
03/04482482477482+1.05%8,00057億1491万+2.77%-1.63
03/01474477474477+1.49%3,00056億5563万+1.92%-1.61
02/28468473468470+0.43%4,00055億7263万+0.64%-1.59
02/25467468467468+1.74%4,00055億4892万+0.21%-1.58
02/224604604604600%5,00054億5406万-1.5%-1.56
02/21463467460460+0.22%5,00054億5406万-1.29%-1.56
02/20460460458459-0.22%7,00054億4221万-1.71%-1.55
02/19460461460460-0.65%3,00054億5406万-1.5%-1.56
02/18470470463463-3.94%4,00054億8963万-0.86%-1.57
02/14475482475482+0.84%4,00057億1491万+3.43%-1.63
02/13472478472478+0.63%2,00056億6748万+2.8%-1.62
02/12484485475475-1.04%13,00056億3191万+2.37%-1.61
02/08480480480480+0.63%1,00056億9120万+3.67%-1.62
02/074774774774770%2,00056億5563万+3.25%-1.61
02/06484485477477+1.49%4,00056億5563万+3.7%-1.61
02/05471471470470-0.21%2,00055億7263万+2.4%-1.59
02/04468471464471+1.51%5,00055億8449万+2.84%-1.59
02/01470470464464-1.49%2,00055億149万+1.53%-1.57
01/31471471470471+0.64%4,00055億8449万+3.06%-1.59
01/29465468465468+1.74%3,00055億4892万+2.63%-1.58
01/28462462460460-0.43%2,00054億5406万+1.1%-1.56
01/25465465462462-0.65%2,00054億7778万+1.76%-1.56
01/23465465465465+0.65%3,00055億1335万+2.42%-1.57
01/214624624624620%2,00054億7778万+1.99%-1.56
01/184624664624620%7,00054億7778万+1.99%-1.56
01/17462462462462+0.22%2,00054億7778万+2.21%-1.56
01/16461461461461+0.88%1,00054億6592万+2.22%-1.56
01/15457457457457-0.65%1,00054億1849万+1.33%-1.55
01/11456460456460+0.88%4,00054億5406万+2.22%-1.56
01/10458458456456-2.15%24,00054億664万+1.33%-1.54
01/09463466463466+1.08%3,00055億2520万+3.56%-1.58
01/08460463460461+0.44%4,00054億6592万+2.67%-1.56
01/07455459455459+1.1%7,00054億4221万+2.23%-1.55
01/04455455453454-0.22%4,00053億8292万+1.11%-1.54
2012
12/28455455455455+1.56%2,000-+1.34%--
12/27446448446448+0.45%4,000-0%--
12/26446446446446+0.22%2,000--0.45%--
12/25448448445445-0.67%8,000--0.67%--
12/21447448446448+0.45%4,000-0%--
12/204484494464460%5,000--0.67%--
12/19448448446446-0.22%3,000--0.67%--
12/18449449447447-0.67%3,000--0.67%--
12/17449450449450+0.67%3,000-0%--
12/14450450447447-0.45%3,000--0.67%--
12/13447449446449+0.45%6,000--0.22%--
12/124514514474470%4,000--0.89%--
12/114474474474470%1,000--0.89%--
12/10449449447447-0.22%9,000--0.89%--
12/07450450448448+0.22%3,000--0.67%--
12/06447447447447-0.22%1,000--0.89%--
12/05448448448448+0.22%2,000--0.67%--
12/044534544474470%6,000--0.89%--
12/03451451447447-0.67%4,000--0.89%--
11/304524524504500%2,000--0.22%--
11/28450450450450-0.22%2,000--0.22%--
11/27450451450451+0.22%2,000-0%--
11/26450450450450-0.88%2,000--0.22%--
11/224494544494540%5,000-+0.67%--
11/20454454454454+1.79%1,000-+0.67%--
11/19446446446446-0.45%2,000--1.11%--
11/164474484474480%2,000--0.67%--
11/14450450448448-0.44%2,000--0.67%--
11/13450451450450-1.96%4,000--0.44%--
11/12451459451459+0.44%9,000-+1.55%--
11/09458458455457+0.22%4,000-+1.33%--
11/084564564564560%1,000-+1.11%--
11/07456456456456+0.44%1,000-+0.88%--
11/06452454452454+1.11%2,000-+0.44%--
11/02450450449449-0.88%2,000--0.66%--
11/01455455453453-0.88%4,000-0%--
10/31452457452457+0.44%2,000-+0.88%--
10/30453455453455+1.56%3,000-+0.44%--
10/29448448448448+0.22%2,000--1.1%--
10/26446447446447+0.45%2,000--1.32%--
10/25445445445445-0.45%1,000--1.77%--
10/24447447447447-0.67%1,000--1.32%--
10/22450450450450+0.9%1,000--0.66%--
10/18446446446446-1.76%1,000--1.55%--
10/15454454454454+1.79%2,000-0%--
10/12446446446446-0.89%1,000--1.76%--
10/11450450450450+0.45%1,000--0.88%--
10/10450450448448-2.18%10,000--1.54%--
10/09455458455458+2%5,000-+0.66%--
10/05452452449449-0.66%3,000--1.54%--