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
03/29399404387387-2.52%281,000245億3065万-5.15%11.820.82
03/28415415393397-4.8%410,000251億6452万-2.46%12.130.84
03/27404420402417+4.25%342,000264億3226万+2.71%12.740.88
03/26406407400400-3.38%185,000253億5468万-0.5%12.220.85
03/25417417408414-0.48%130,000262億4210万+3.5%12.650.88
03/22422427415416-2.58%267,000263億6887万+5.05%12.710.88
03/21429429420427-0.23%394,000270億6612万+8.65%13.040.9
03/19428434422428+5.16%622,000271億2951万+10.03%13.070.91
03/18415417406407-1.93%293,000257億9839万+5.44%12.430.86
03/15432432411415-3.26%443,000263億548万+8.36%12.680.88
03/14428431426429+0.7%244,000271億9290万+12.89%13.110.91
03/13420434420426-0.47%446,000270億274万+13.3%13.010.9
03/12440440416428-3.17%1,516,000271億2951万+15.05%13.070.91
03/11455459431442+0.45%1,640,000280億1692万+19.78%13.50.94
03/08416443408440+6.02%2,004,000278億9015万+20.55%13.440.93
03/07427427406415-2.12%979,000263億548万+14.64%12.680.88
03/06421432413424+3.16%2,114,000268億7596万+18.11%12.950.9
03/05393420387411+5.38%2,855,000260億5194万+15.13%12.560.87
03/04389396383390+2.36%673,000247億2082万+10.17%11.910.83
03/01378390377381-0.26%496,000241億5033万+7.93%11.640.81
02/28373386373382+2.96%418,000242億1372万+8.52%11.670.81
02/27388388366371-3.89%915,000235億1647万+5.7%11.330.79
02/26387395378386-1.28%1,415,000244億6727万+9.97%11.790.82
02/25374406373391+5.96%3,157,000247億8420万+12.03%11.940.83
02/22371378364369-1.6%1,085,000233億8969万+6.34%11.270.78
02/21358395356375+5.93%2,751,000237億7001万+8.38%11.460.79
02/20335358334354+5.99%608,000224億3889万+2.31%10.810.75
02/19342343331334-1.76%204,000211億7116万-3.75%10.20.71
02/18336347335340+4.29%329,000215億5148万-2.3%10.390.72
02/15337344319326-2.1%310,000206億6407万-6.32%9.960.69
02/14337338332333-1.48%129,000211億777万-4.31%10.170.71
02/13337339330338+1.81%228,000214億2471万-2.87%10.330.72
02/12345349332332-2.35%322,000210億4439万-4.05%10.140.7
02/08347348339340-1.73%139,000215億5148万-1.45%10.390.72
02/07344365342346+5.49%863,000219億3180万+0.87%10.570.73
02/06336338328328-2.09%242,000207億9084万-3.53%10.020.69
02/05336344333335-2.62%124,000212億3455万-0.89%10.230.71
02/04348348328344-0.29%223,000218億503万+2.38%10.510.73
02/01355356345345-2.82%197,000218億6841万+3.6%10.540.73
01/31356356351355-0.28%115,000225億228万+7.58%10.840.75
01/30349357349356+1.14%121,000225億6567万+9.2%10.880.75
01/29355356342352-0.85%358,000223億1212万+8.98%10.750.75
01/28362363340355-0.84%243,000225億228万+11.29%10.840.75
01/25363363355358-0.83%305,000226億9244万+13.29%10.940.76
01/24361363353361+0.56%406,000228億8260万+15.71%11.030.76
01/23352362349359+1.41%599,000227億5583万+16.18%10.970.76
01/22338354328354+4.42%492,000224億3889万+16.07%10.810.75
01/21348349336339-2.02%395,000214億8809万+12.62%10.360.72
01/18354358341346-1.14%657,000219億3180万+16.11%10.570.73
01/17367368327350-3.85%830,000221億8535万+18.64%10.690.74
01/16373373355364-2.41%737,000230億7276万+24.66%11.120.77
01/15365378362373+3.9%859,000236億4324万+29.51%11.390.79
01/11346359342359+4.66%798,000227億5583万+26.86%10.970.76
01/10329347329343+4.89%915,000217億4164万+22.5%10.480.73
01/09333338327327-1.51%1,135,000207億2745万+18.05%9.990.69
01/08310334309332+8.14%1,792,000210億4439万+21.17%10.140.7
01/07300313295307+3.02%434,000194億5972万+13.28%9.380.65
01/04298307296298+2.41%236,000188億8924万+11.19%9.10.63
2012
12/28277296276291+5.43%269,000-+8.99%--
12/27275278272276+1.47%166,000-+4.15%--
12/26274276271272-0.73%141,000-+3.03%--
12/25278278271274+1.48%217,000-+4.18%--
12/212702772682700%266,000-+3.05%--
12/20263274263270+1.12%161,000-+3.05%--
12/19269271257267-0.74%340,000-+2.3%--
12/18269270266269+1.13%73,000-+3.46%--
12/17271271266266-1.85%87,000-+2.7%--
12/14268271263271+1.12%100,000-+5.04%--
12/13271271264268-0.74%98,000-+4.28%--
12/12270270265270+0.37%78,000-+5.47%--
12/11265270265269+1.89%85,000-+5.08%--
12/10270271264264-0.38%105,000-+3.53%--
12/07267267263265+0.38%65,000-+4.33%--
12/06265266263264+1.15%48,000-+3.94%--
12/05262262258261-1.14%107,000-+3.16%--
12/04266267263264-1.49%39,000-+4.35%--
12/03268269266268+0.75%83,000-+5.93%--
11/30268268259266+0.38%186,000-+5.56%--
11/29257267257265+3.52%220,000-+5.16%--
11/28253258253256+1.19%145,000-+1.99%--
11/27253254252253+0.4%108,000-+0.8%--
11/26251253250252-0.4%73,000-+0.4%--
11/222532532522530%45,000-+0.8%--
11/21253253251253+0.8%47,000-+1.2%--
11/20253253251251-0.4%93,000-+0.4%--
11/19252253251252-0.4%43,000-+1.2%--
11/162532532512530%111,000-+1.61%--
11/15246253246253+3.27%66,000-+1.61%--
11/14244245244245+0.41%22,000--1.21%--
11/132442462442440%27,000--1.61%--
11/12246246244244-1.21%40,000--1.61%--
11/09248248246247-0.4%46,000--0.4%--
11/08251251247248-0.8%94,000-+0.4%--
11/07252252249250-0.79%44,000-+1.21%--
11/06251253251252+0.4%83,000-+2.44%--
11/052512522492510%53,000-+2.45%--
11/02252253251251-0.4%107,000-+3.29%--
11/012532542502520%214,000-+4.13%--
10/312512562512520%119,000-+4.56%--
10/302532532512520%71,000-+5%--