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
03/29497497490490-2%47,000311億6400万-6.31%27.90.58
03/28505505496500+0.6%39,000318億-4.76%28.470.59
03/27499505497497-4.61%68,500316億920万-5.51%28.30.59
03/26527528517521-0.19%70,000331億3560万-0.95%29.660.62
03/255305305225220%61,500331億9920万-0.76%29.720.62
03/22530530519522-0.76%75,500331億9920万-0.57%29.720.62
03/21550552525526-1.68%131,500334億5360万+0.38%29.950.63
03/19547550535535+0.75%38,000340億2600万+2.29%30.460.64
03/18555556530531-4.32%49,500337億7160万+1.53%30.230.63
03/15555557553555+0.36%22,000352億9800万+6.12%31.60.66
03/14549553546553+0.55%18,500351億7080万+5.94%31.490.66
03/13547550546550+1.1%18,500349億8000万+5.57%31.320.65
03/12547547534544+0.93%26,500345億9840万+4.62%30.970.65
03/11526547526539+3.45%25,000342億8040万+3.65%30.690.64
03/08517532517521-1.51%66,500331億3560万+0.19%29.660.62
03/07543543523529+1.15%20,500336億4440万+1.54%30.120.63
03/06520526519523+0.77%28,500332億6280万+0.19%29.780.62
03/05520522517519+0.19%40,000330億840万-0.76%29.550.62
03/04520527516518+1.77%54,000329億4480万-1.15%29.490.62
03/01513514509509-0.97%32,000323億7240万-3.05%28.980.61
02/28520520500514-0.19%36,500326億9040万-2.47%29.270.61
02/27517517510515-0.39%22,000327億5400万-2.46%29.320.61
02/26520520516517+0.19%24,500328億8120万-2.27%29.440.61
02/25520520515516-0.77%18,500328億1760万-2.82%29.380.61
02/22519526512520+0.19%26,000330億7200万-2.44%29.610.62
02/21526526517519-2.08%12,000330億840万-2.99%29.550.62
02/20524530514530+3.11%28,500337億800万-1.3%30.180.63
02/19498514498514+2.39%12,000326億9040万-4.64%29.270.61
02/18492504492502+2.03%14,000319億2720万-7.38%28.580.6
02/15497498488492-2.19%18,500312億9120万-9.72%28.010.59
02/14506510501503-1.95%18,500319億9080万-8.21%28.640.6
02/13521530513513-2.1%15,000326億2680万-6.73%29.210.61
02/12535539520524-0.19%23,500333億2640万-4.9%29.840.62
02/08526530525525-0.94%13,500333億9000万-4.89%29.890.62
02/07535538513530-2.57%48,500337億800万-4.16%30.180.63
02/06531547531544+2.45%11,000345億9840万-1.81%30.970.65
02/05536546531531-2.57%13,500337億7160万-4.32%30.230.63
02/04538548534545+1.49%16,000346億6200万-1.8%31.030.65
02/01539543536537-0.74%21,000341億5320万-3.24%30.580.64
01/31556556537541-1.28%22,500344億760万-2.52%30.80.64
01/30554554546548+0.74%13,500348億5280万-1.62%31.20.65
01/29545545541544+0.37%12,000345億9840万-2.51%30.970.65
01/28555555540542-1.99%17,500344億7120万-3.04%30.860.64
01/25555560550553+1.47%21,500351億7080万-1.07%31.490.66
01/24530550530545+0.93%31,500346億6200万-2.33%31.030.65
01/235415515355400%26,500343億4400万-3.23%30.750.64
01/22565569540540-5.43%46,500343億4400万-3.23%30.750.64
01/21577577563571+0.71%16,000363億1560万+2.51%32.510.68
01/18562578561567-0.7%21,500360億6120万+2.16%32.280.67
01/17577580565571-1.04%19,500363億1560万+3.25%32.510.68
01/16578580575577-0.35%27,500366億9720万+4.91%32.850.69
01/15595597579579-1.7%28,500368億2440万+5.85%32.970.69
01/11586600580589+2.61%25,500374億6040万+8.27%33.540.7
01/10566578566574+2.68%30,500365億640万+6.3%32.680.68
01/09556560548559+1.45%34,500355億5240万+4.49%31.830.66
01/08550559546551-0.36%26,500350億4360万+3.77%31.370.66
01/07560562548553-0.36%28,500351億7080万+4.73%31.490.66
01/04560560552555+0.73%40,500352億9800万+5.92%31.60.66
2012
12/28541555540551+1.85%32,500-+5.76%--
12/27561561541541-3.57%34,500-+4.64%--
12/26548563541561+2.75%33,500-+9.14%--
12/25540549534546+1.11%32,500-+6.85%--
12/21543543534540-0.55%60,000-+6.51%--
12/20587587540543-7.5%123,500-+7.95%--
12/19577605576587+1.91%47,500-+17.4%--
12/18554578554576+3.97%28,500-+16.6%--
12/17554557545554+1.65%31,500-+13.06%--
12/14535548526545-0.37%44,500-+12.14%--
12/13539550533547+2.63%33,000-+13.49%--
12/12531533527533+0.57%16,000-+11.51%--
12/11526532526530+0.76%27,500-+11.58%--
12/10525530518526+0.19%50,000-+11.68%--
12/07506525506525+3.96%42,500-+12.42%--
12/06500505500505+1%22,000-+9.07%--
12/05501503497500-0.2%24,000-+8.7%--
12/04499502490501+0.4%33,500-+9.63%--
12/03489499486499+2.67%24,500-+9.91%--
11/30463495462486+6.81%55,500-+7.76%--
11/29472473455455-3.19%33,500-+1.34%--
11/28470471468470+0.64%33,500-+4.91%--
11/27469472462467+1.52%35,000-+4.71%--
11/26473473458460-1.08%38,000-+3.6%--
11/22470470458465-0.85%37,000-+5.2%--
11/21470473465469-0.21%24,500-+6.59%--
11/20472472467470+0.64%16,500-+7.31%--
11/19460470460467+2.64%10,000-+7.36%--
11/16455460455455+0.66%47,000-+5.08%--
11/15455459451452-1.53%12,000-+4.87%--
11/14450466450459+3.15%17,000-+6.99%--
11/13450453437445-3.05%30,000-+3.97%--
11/12461472457459-0.22%32,500-+7.75%--
11/09455466453460+1.55%35,000-+8.49%--
11/08444453444453+2.03%27,500-+7.35%--
11/07447448439444-0.67%35,500-+5.71%--
11/06442447435447+3%34,500-+6.68%--
11/05430445425434+2.12%57,000-+4.08%--
11/02421426421425-0.47%19,000-+2.41%--
11/01431431421427-1.16%20,500-+3.14%--
10/31419432419432+1.89%22,500-+4.35%--
10/30429430421424-1.17%56,500-+2.66%--