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
03/29592592553565-5.2%48,40078億6898万-11.86%-3.81
03/28604613560596-1.32%55,90083億73万-6.29%-4.02
03/27610618588604-4.88%56,80084億1214万-3.51%-4.07
03/26628695611635+3.25%225,80088億4389万+3.25%-4.28
03/25615625605615+2.33%28,70085億6535万+2.16%-4.15
03/22622637601601-3.84%50,60083億7036万+1.69%-4.05
03/21611648606625+6.29%103,90087億462万+7.76%-4.22
03/19591596580588-1.34%28,10081億8931万+3.7%-3.97
03/18587600587596-2.61%41,40083億73万+6.81%-4.02
03/15592618592612+4.08%46,00085億2356万+11.88%-4.13
03/14575620571588+1.91%71,60081億8931万+9.5%-3.97
03/13600600571577+0.52%44,70080億3610万+9.49%-3.89
03/12598610563574-3.85%82,70079億9432万+11.03%-3.87
03/11641650591597-13.6%152,40083億1465万+17.52%-4.03
03/08750750676691-4.03%140,70096億2383万+38.76%-4.66
03/07755777700720-5.88%210,300100億2772万+48.76%-4.86
03/06790835736765+1.06%703,800106億5446万+63.46%-5.16
03/05680757637757+15.22%591,700105億4304万+67.85%-5.11
03/04655761655657-5.47%351,50091億5030万+51.38%-4.43
03/01650696612695-1.42%663,20096億7954万+65.08%-4.69
02/28902955705705-17.54%784,20098億1881万+73.22%-4.76
02/27855855855855+21.28%40,900119億792万+117.56%-5.77
02/26665705660705+16.53%195,10098億1881万+89.52%-4.76
02/25605605605605+19.8%34,90084億2607万+68.52%-4.08
02/22480505441505+18.82%244,90070億3333万+45.11%-3.41
02/21348425346425+23.19%152,70059億1914万+24.27%-2.87
02/20335345328345+5.18%21,00048億495万+1.77%-2.33
02/19334336328328+0.61%4,30045億6818万-3.53%-2.21
02/18333334326326+0.31%1,80045億4033万-4.12%-2.2
02/15334334316325-1.22%6,60045億2640万-4.69%-2.19
02/14318337318329+3.79%4,10045億8211万-3.8%-2.22
02/13337340311317-6.49%17,80044億1498万-7.31%-2.14
02/12340340333339-0.88%13,40047億2138万-1.17%-2.29
02/08344344332342-0.58%15,30047億6317万0%-2.31
02/07344344333344+0.29%13,90047億9102万+1.18%-2.32
02/06337343335343+1.18%6,40047億7709万+1.48%-2.31
02/053393393353390%4,60047億2138万+0.89%-2.29
02/04345346338339-1.17%9,80047億2138万+1.5%-2.29
02/01343344338343+1.78%5,70047億7709万+3.63%-2.31
01/31344344337337+0.3%8,30046億9353万+2.43%-2.27
01/30335342334336+0.3%22,50046億7960万+2.75%-2.27
01/29332337321335+0.6%21,30046億6567万+2.76%-2.26
01/28342342320333-2.63%49,40046億3782万+2.78%-2.25
01/25337342332342+2.09%11,60047億6317万+5.88%-2.31
01/24347347317335-3.46%34,50046億6567万+4.36%-2.26
01/23348352331347-0.29%15,30048億3280万+8.78%-2.34
01/22356356346348-2.25%8,50048億4673万+9.43%-2.35
01/21354356350356+2.3%5,80049億5815万+12.66%-2.4
01/18355357347348-0.29%6,00048億4673万+10.83%-2.35
01/17358358347349-2.24%4,40048億6066万+11.5%-2.35
01/16356357349357+1.71%7,20049億7208万+14.79%-2.41
01/15356356348351+0.86%7,80048億8851万+13.59%-2.37
01/11345350341348+2.35%6,60048億4673万+13.36%-2.35
01/10351358336340-2.86%16,40047億3531万+11.48%-2.29
01/09350358345350+4.17%14,90048億7459万+15.51%-2.36
01/08329336326336+3.07%20,00046億7960万+12%-2.27
01/07320327316326+1.88%9,10045億4033万+9.76%-2.2
01/04321324305320+3.56%20,50044億5676万+8.47%-2.16
2012
12/28290309285309+6.55%12,700-+5.46%--
12/27298298289290+2.11%7,700--0.68%--
12/26281286281284+1.07%6,300--2.41%--
12/25284284270281-1.4%22,600--3.1%--
12/21287290280285-0.7%11,000--1.72%--
12/20290298281287-0.69%12,900--0.69%--
12/19296297289289-1.7%5,600-+0.35%--
12/18300300291294-1.67%5,700-+2.44%--
12/17301303299299-0.33%9,900-+4.91%--
12/14297304297300+1.01%6,200-+5.63%--
12/13305307296297+0.68%2,600-+5.32%--
12/12310310295295-2.64%10,600-+4.98%--
12/11307307294303-1.3%6,200-+8.21%--
12/10314314304307-1.29%5,700-+10.43%--
12/07314314303311+1.63%4,900-+12.68%--
12/06315315306306-0.65%3,700-+11.68%--
12/05315315302308-1.28%8,600-+12.82%--
12/04316316306312+2.63%6,700-+15.13%--
12/03300305297304+4.47%12,500-+13.01%--
11/30285294281291+2.11%5,800-+8.58%--
11/29278285274285+2.52%5,400-+6.74%--
11/28277279273278+1.46%5,800-+4.12%--
11/27277277272274+0.74%2,100-+2.62%--
11/26276277272272-0.73%7,400-+1.87%--
11/22274275272274+0.37%3,300-+2.62%--
11/21272274272273+1.11%4,600-+2.63%--
11/20270271269270+1.12%2,300-+1.5%--
11/19270275267267+0.38%4,300-+0.38%--
11/16264275264266+0.38%3,900-0%--
11/15265265262265+1.53%2,900--0.38%--
11/14261261260261+1.16%1,400--1.88%--
11/13259261258258-0.39%1,200--3.37%--
11/12260265258259-0.38%2,600--3%--
11/09262268260260-0.38%2,400--2.99%--
11/08262264260261-2.25%4,900--2.97%--
11/07265270263267+0.75%2,900--1.11%--
11/06264265261265+0.38%4,200--1.85%--
11/05265265257264+1.54%5,100--2.58%--
11/02264265260260-0.38%900--4.06%--
11/01266266261261-2.25%1,300--4.04%--
10/31260267257267+2.3%7,200--2.2%--
10/30268268261261-2.25%4,000--4.4%--