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
03/29352352347348-0.29%125,100141億8554万-0.29%-0.73
03/28351353348349-1.41%59,400142億2630万+0.29%-0.74
03/27347358347354-0.56%57,600144億3011万+2.02%-0.75
03/26355358350356+0.28%79,400145億1164万+2.89%-0.75
03/25357358345355-0.56%105,100144億7088万+2.9%-0.75
03/22360364357357-1.38%78,200145億5240万+4.08%-0.75
03/21364371360362-0.55%83,300147億5622万+6.16%-0.76
03/19367367361364+0.55%46,500148億3774万+7.37%-0.77
03/18371371360362-2.95%135,000147億5622万+7.1%-0.76
03/15367376364373+2.75%177,900152億461万+10.68%-0.79
03/14370378359363-1.36%214,600147億9698万+8.04%-0.77
03/13353370353368+3.95%293,600150億80万+9.52%-0.78
03/12357362353354-0.28%132,700144億3011万+5.99%-0.75
03/11359360352355+0.28%112,600144億7088万+6.29%-0.75
03/08342358342354+2.31%217,200144億3011万+5.99%-0.75
03/07352356344346-1.42%87,300141億401万+3.59%-0.73
03/06361361339351-1.96%141,200143億782万+4.78%-0.74
03/05366376350358+2.29%379,600145億9317万+6.55%-0.76
03/04332350332350+6.38%194,100142億6706万+4.17%-0.74
03/01324330322329+1.54%84,600134億1104万-2.37%-0.69
02/28330330321324-0.61%77,400132億722万-4.71%-0.68
02/27319328319326+2.84%80,800132億8875万-4.96%-0.69
02/26322322312317-3.35%74,800129億2188万-8.65%-0.67
02/25329330325328+2.82%50,500133億7027万-6.82%-0.69
02/22320328315319-1.24%71,400130億341万-9.63%-0.67
02/21326329323323-1.22%64,900131億6646万-9.01%-0.68
02/20330332323327-0.91%72,200133億2951万-7.89%-0.69
02/19320334317330+3.77%62,700134億5180万-7.3%-0.7
02/18308319306318+4.26%55,900129億6264万-10.42%-0.67
02/15312313299305-3.48%138,600124億3272万-13.84%-0.64
02/14320323311316-2.47%84,200128億8112万-10.73%-0.67
02/13330331323324-2.7%122,400132億722万-8.22%-0.68
02/12346360330333-3.48%310,800135億7409万-5.4%-0.7
02/083483503403450%132,700140億6325万-1.71%-0.73
02/07336349335345-0.86%200,600140億6325万-0.86%-0.73
02/06340368335348+6.75%661,300141億8554万+0.58%-0.73
02/05344353322326-5.23%432,400132億8875万-4.96%-0.69
02/04350353342344-2.27%193,700140億2248万+0.58%-0.73
02/01365368351352-3.56%183,800143億4859万+3.83%-0.74
01/31375376358365-2.67%236,700148億7851万+8.63%-0.77
01/30371379368375+1.08%228,500152億8614万+12.61%-0.79
01/29369380366371+1.37%234,600151億2309万+12.77%-0.78
01/28380381363366-3.68%309,900149億1927万+12.27%-0.77
01/25392398375380-2.81%307,700154億8995万+18.01%-0.8
01/24400408380391-4.63%327,400159億3835万+23.34%-0.83
01/23417467407410-1.68%802,700167億1284万+30.99%-0.87
01/22414426407417-3.02%508,100169億9819万+35.83%-0.88
01/21385449381430+15.9%1,511,800175億2810万+42.38%-0.91
01/18356371356371+5.4%337,700151億2309万+25.34%-0.78
01/17342358341352+2.03%347,500143億4859万+20.55%-0.74
01/16349349341345-1.99%538,400140億6325万+19.38%-0.73
01/15330358327352+17.33%1,316,400143億4859万+23.08%-0.74
01/11305305298300+0.33%30,100122億2891万+6.01%-0.63
01/10298306297299+0.34%79,000121億8815万+6.03%-0.63
01/09289301289298+2.41%47,600121億4738万+6.05%-0.63
01/08302304291291-3.32%56,700118億6204万+3.93%-0.61
01/07299307296301+3.44%67,800122億6967万+7.5%-0.64
01/04297297288291+1.04%71,900118億6204万+4.68%-0.61
2012
12/282923002882880%58,700-+3.97%--
12/27285288283288+1.41%37,300-+4.35%--
12/26285285282284-0.35%21,500-+3.27%--
12/25285285282285+1.06%27,700-+4.01%--
12/21285285277282+0.71%51,400-+3.68%--
12/202852932802800%55,700-+3.32%--
12/192802942792800%64,800-+4.09%--
12/18280280275280+1.08%29,300-+4.48%--
12/17279279275277+1.47%11,700-+4.14%--
12/14273278273273+0.74%55,000-+3.02%--
12/13275278271271-1.09%24,800-+3.04%--
12/12278278273274-0.36%11,000-+4.18%--
12/11277279274275-0.36%12,700-+4.96%--
12/10282282264276-0.72%37,300-+5.75%--
12/07280280276278-0.71%16,200-+6.92%--
12/06279280274280+1.08%26,000-+7.69%--
12/05277278271277-1.07%23,100-+6.95%--
12/04279280278280+2.19%18,300-+8.53%--
12/03276276270274-0.36%9,000-+6.2%--
11/30281281275275-0.36%11,700-+7%--
11/29274279274276+1.47%9,900-+7.39%--
11/28274274270272-2.86%14,800-+6.25%--
11/27267280267280+5.66%29,900-+9.8%--
11/262582662582650%21,800-+4.33%--
11/222672672602650%21,900-+4.33%--
11/21259266258265+2.32%14,400-+4.74%--
11/20255260254259+3.19%11,500-+2.37%--
11/19245253234251+3.29%17,100--0.79%--
11/162392452382430%17,400--3.95%--
11/15243244237243-0.41%15,100--3.95%--
11/14242244237244+2.95%22,600--3.94%--
11/13233238233237-1.25%41,700--7.06%--
11/122332422332400%29,000--6.25%--
11/092352442352400%37,700--6.61%--
11/08255255217240-5.88%228,800--6.61%--
11/07259260248255-0.39%47,100--1.16%--
11/06258258255256-0.78%15,800--0.78%--
11/05257258257258-0.39%4,200--0.39%--
11/02264264256259-1.52%25,300-0%--
11/01264264262263+0.77%16,400-+1.15%--
10/31264264261261+0.38%24,600-+0.38%--
10/302612642572600%53,400--0.38%--