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
03/29238239234235-2.49%1,606,500672億1326万-1.26%33.131.03
03/28240242237241+0.42%1,200,500689億2935万+1.26%33.971.06
03/27238242238240+0.84%1,445,000686億4333万+1.27%33.831.05
03/26235238235238-0.42%1,270,000680億7131万+0.85%33.551.05
03/25241241233239+0.42%2,146,500683億5732万+1.27%33.691.05
03/22245246238238-3.64%2,625,000680億7131万+1.28%33.551.05
03/21243248241247+2.92%4,763,000706億4543万+5.56%34.821.09
03/19242246238240+0.84%2,921,000686億4333万+3%33.831.05
03/18240241237238-1.65%1,468,000680億7131万+2.15%33.551.05
03/15239243237242+0.83%2,944,500692億1536万+3.86%34.111.06
03/14236240234240+1.69%1,853,000686億4333万+3%33.831.05
03/132342392322360%1,547,000674億9928万+1.72%33.271.04
03/12241241235236-2.07%1,723,500674億9928万+1.72%33.271.04
03/11237241236241+1.69%2,953,000689億2935万+3.88%33.971.06
03/08236238235237-0.42%2,181,500677億8529万+2.6%33.411.04
03/07243243234238-2.06%2,677,000680億7131万+3.03%33.551.05
03/062412432402430%1,921,500695億138万+5.19%34.251.07
03/05241243239243+1.25%2,941,000695億138万+5.65%34.251.07
03/04241243240240-0.83%1,686,000686億4333万+4.8%33.831.05
03/01240242236242+0.41%2,553,000692億1536万+5.68%34.111.06
02/28237242233241+3.43%5,187,500689億2935万+5.7%33.971.06
02/27226237225233+3.56%6,133,500666億4124万+2.64%32.841.02
02/26225229223225-2.17%2,202,000643億5312万-0.88%31.720.99
02/25228230225230+1.77%2,489,500657億8319万+0.88%32.421.01
02/22225228221226-1.31%1,920,000646億3914万-0.88%31.860.99
02/21223229223229+2.23%2,333,500654億9718万+0.44%32.281.01
02/20223225220224+0.9%1,499,500640億6711万-2.18%31.580.98
02/19226231221222-1.77%2,473,500634億9508万-3.06%31.290.98
02/18214226213226+4.15%2,465,000646億3914万-2.16%31.860.99
02/15220222211217-1.36%2,664,500620億6501万-6.06%30.590.95
02/14217223216220+1.38%2,812,500629億2306万-5.58%31.010.97
02/13226227214217-5.24%4,722,500620億6501万-7.26%30.590.95
02/12241243227229-4.58%4,919,500654億9718万-2.55%32.281.01
02/08238240233240+0.42%3,502,500686億4333万+2.13%33.831.05
02/07233241228239+2.58%4,998,500683億5732万+1.7%33.691.05
02/06228233227233+2.19%3,290,000666億4124万-0.85%32.841.02
02/05228230227228-0.44%1,867,000652億1117万-2.98%32.141
02/04232232228229-0.43%2,879,000654億9718万-2.55%32.281.01
02/01235235228230-0.43%2,143,500657億8319万-2.13%32.421.01
01/31232233226231+0.43%2,099,000660億6921万-2.12%32.561.02
01/30224234224230+2.68%3,046,500657億8319万-2.54%32.421.01
01/29226229222224-1.75%2,881,500640億6711万-5.08%31.580.98
01/28229230225228-0.44%2,118,500652億1117万-2.98%32.141
01/25231232226229+1.33%1,316,500654億9718万-2.14%32.281.01
01/24221228220226+2.26%2,445,000646億3914万-3.42%31.860.99
01/23230231220221-4.74%2,964,000632億907万-5.15%31.150.97
01/22237237229232-1.28%2,668,500663億5522万0%32.71.02
01/21236239231235+0.43%2,443,000672億1326万+1.73%33.131.03
01/18237237232234+0.43%3,005,000669億2725万+1.3%32.991.03
01/17239240228233-1.69%3,306,500666億4124万+1.3%32.841.02
01/16246251236237-4.05%4,702,000677億8529万+3.49%33.411.04
01/15249250245247-0.8%2,303,000706億4543万+8.33%34.821.09
01/112512522482490%3,685,500712億1746万+9.69%35.11.09
01/10254255249249-1.97%5,017,500712億1746万+10.67%35.11.09
01/09243254238254+3.67%7,475,500726億4753万+13.9%35.81.12
01/08241250238245+2.94%10,332,000700億7340万+10.86%34.541.08
01/07237245232238+1.71%6,610,500680億7131万+8.68%33.551.05
01/04240241234234+0.86%3,982,500669億2725万+7.34%32.991.03
2012
12/28236237229232-1.69%3,567,500-+7.41%--
12/27242242233236-1.67%3,870,500-+9.77%--
12/26240241235240+1.27%3,617,500-+12.68%--
12/25235238234237+1.72%3,170,000-+11.79%--
12/21239242228233-0.85%5,401,500-+10.95%--
12/20237240232235-1.67%4,383,500-+12.44%--
12/19232240231239+6.22%9,455,500-+16.02%--
12/18216229216225+5.14%8,671,000-+10.29%--
12/17215217211214+3.38%3,730,000-+5.94%--
12/14204209204207-0.48%4,536,500-+3.5%--
12/13210211207208+0.48%1,923,000-+4.52%--
12/12205209203207+0.98%2,102,000-+4.55%--
12/11209209202205-2.84%3,024,000-+4.06%--
12/10217217209211-1.4%1,727,000-+7.11%--
12/07214215212214+1.9%2,078,500-+9.18%--
12/06212213208210-1.41%2,211,500-+7.69%--
12/052152152122130%1,357,000-+9.79%--
12/04213215212213-0.93%2,009,500-+10.36%--
12/03211218210215+3.86%5,016,000-+11.98%--
11/302082102062070%2,752,000-+8.38%--
11/29201209201207+2.99%4,045,000-+8.38%--
11/28207207200201-1.47%3,749,500-+5.79%--
11/27196206196204+3.55%5,494,000-+7.94%--
11/26198200197197-0.51%1,728,500-+4.23%--
11/22195198194198+0.51%1,568,000-+5.32%--
11/21199200195197-1.01%1,250,500-+4.79%--
11/20197200196199+1.02%1,904,500-+6.42%--
11/19197198194197+0.51%2,050,500-+5.91%--
11/16196198192196+1.03%3,429,000-+5.38%--
11/15186194186194+8.99%5,910,000-+4.86%--
11/14174179173178+2.89%2,481,000--3.26%--
11/13176177172173-1.7%1,898,000--5.98%--
11/12177179175176-0.56%938,500--4.86%--
11/09179180176177-2.75%2,019,500--4.32%--
11/08183184181182-1.62%753,500--2.15%--
11/07188188185185-0.54%470,500--0.54%--
11/06187188186186-1.59%626,500-0%--
11/05192192186189-1.56%838,500-+1.61%--
11/02192192190192+1.05%972,500-+3.23%--
11/01191192189190-1.04%751,000-+2.15%--
10/31194195191192+1.59%1,749,500-+3.78%--
10/30189191188189-0.53%1,451,500-+2.16%--