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
03/29860860832836-2.68%22,100117億5098万-2.9%13.250.65
03/28878878856859-2.39%19,100120億7427万-0.12%13.620.66
03/27885888874880-2.65%29,800123億6945万+2.68%13.950.68
03/26904909903904-0.22%36,300127億680万+5.85%14.330.7
03/25904909903906+0.55%22,900127億3491万+6.59%14.360.7
03/22904909901901-0.33%14,900126億6463万+6.5%14.280.7
03/21904908903904+0.44%20,000127億680万+7.36%14.330.7
03/19900909900900-0.11%14,100126億5057万+7.4%14.270.7
03/18892910892901-0.66%19,300126億6463万+8.03%14.280.7
03/15910910896907-0.33%21,900127億4897万+9.15%14.380.7
03/14933933893910+3.17%38,900127億9114万+9.9%14.430.7
03/13886889882882-0.34%8,700123億9756万+7.17%13.980.68
03/12888890885885+0.11%19,000124億3973万+7.93%14.030.68
03/11870887870884+1.61%21,900124億2567万+8.2%14.010.68
03/08849870849870+2.59%37,400122億2889万+6.88%13.790.67
03/07847850841848+1.56%14,800119億1965万+4.56%13.440.66
03/06840844833835+0.48%12,900117億3692万+3.21%13.240.65
03/05829837828831+1.09%16,500116億8070万+2.97%13.170.64
03/04825831821822+0.74%15,600115億5419万+1.99%13.030.64
03/01822823814816+0.12%12,800114億6985万+1.49%12.940.63
02/28811819811815+0.62%9,800114億5580万+1.49%12.920.63
02/278208208108100%11,300113億8552万+1%12.840.63
02/26810810805810-0.12%12,200113億8552万+1%12.840.63
02/25813814808811+1.38%12,300113億9957万+1.25%12.860.63
02/228058067988000%12,600112億4495万0%12.680.62
02/21805807797800-0.62%14,800112億4495万+0.13%12.680.62
02/20805809805805+0.37%9,200113億1523万+0.88%12.760.62
02/198018088008020%11,000112億7307万+0.63%12.710.62
02/18796804796802+0.88%10,100112億7307万+0.88%12.710.62
02/15798800790795-0.63%16,900111億7467万+0.13%12.60.61
02/14803805800800-0.62%8,200112億4495万+0.88%12.680.62
02/13812816803805-0.86%12,500113億1523万+1.64%12.760.62
02/12826828810812-1.1%21,400114億1363万+2.78%12.870.63
02/08825828819821+0.12%9,600115億4013万+4.06%13.010.63
02/07818828818820+1.86%25,200115億2608万+4.33%130.63
02/06807813804805+0.25%13,900113億1523万+2.68%12.760.62
02/05812812803803-0.5%11,800112億8712万+2.69%12.730.62
02/04801809801807+1.25%10,300113億4335万+3.46%12.790.62
02/01800801797797+0.25%10,200112億278万+2.57%12.630.62
01/31800802795795-0.38%10,900111億7467万+2.58%12.60.61
01/30798798796798+0.38%8,800112億1684万+3.23%12.650.62
01/297978027947950%14,700111億7467万+3.11%12.60.61
01/28800800795795+0.25%12,800111億7467万+3.52%12.60.61
01/25800800791793+0.63%10,400111億4656万+3.52%12.570.61
01/24790791786788-0.25%8,100110億7628万+3.14%12.490.61
01/23791792788790-0.5%6,900111億439万+3.67%12.520.61
01/22792800788794+0.76%12,800111億6062万+4.34%12.590.61
01/21789790786788+0.51%7,200110億7628万+3.82%12.490.61
01/18785787781784+0.51%9,800110億2005万+3.43%12.430.61
01/17775784775780+0.39%10,200109億6383万+3.04%12.370.6
01/16780782777777+0.39%10,800109億2166万+2.91%12.320.6
01/15779779770774+0.65%21,100108億7949万+2.65%12.270.6
01/11766777766769+0.39%15,000108億921万+2.12%12.190.59
01/10767769762766-0.13%15,200107億6704万+1.73%12.140.59
01/09768772764767-0.26%7,700107億8110万+1.99%12.160.59
01/08774775769769-0.52%11,500108億921万+2.26%12.190.59
01/07777778770773+0.26%9,400108億6544万+2.79%12.250.6
01/04765774764771+2.25%16,700108億3732万+2.66%12.220.6
2012
12/28760764754754-1.31%9,900-+0.67%--
12/27752765752764+1.73%11,700-+2%--
12/26755755751751+0.27%6,600-+0.4%--
12/257527547497490%8,700-+0.27%--
12/217507537467490%10,300-+0.4%--
12/20745749742749+1.22%10,100-+0.54%--
12/19739744739740+0.14%16,300--0.54%--
12/18737745737739+0.41%11,400--0.54%--
12/17740742736736-0.14%10,500--0.94%--
12/14736748736737-0.81%19,500--0.67%--
12/13736746736743-0.67%17,800-+0.13%--
12/12745752745748+0.13%5,000-+0.94%--
12/11743750743747-0.27%2,800-+0.81%--
12/10754755741749-0.66%5,100-+1.08%--
12/07760761753754-0.79%6,900-+1.75%--
12/06750760745760+1.47%8,900-+2.7%--
12/05749750740749-0.13%7,300-+1.35%--
12/047487507457500%6,600-+1.63%--
12/037517527457500%4,900-+1.63%--
11/30758758750750-1.06%4,200-+1.63%--
11/29753760753758-0.26%4,400-+2.85%--
11/287607607467600%1,700-+3.26%--
11/27752760752760+1.2%8,800-+3.4%--
11/26749751742751+1.49%6,700-+2.32%--
11/22740743737740+0.27%7,100-+0.82%--
11/21739739734738+0.82%3,500-+0.68%--
11/20739739732732-0.54%4,700-0%--
11/19730736726736+0.96%5,700-+0.55%--
11/16723729723729+0.28%3,900--0.27%--
11/15722729722727+0.69%5,600--0.41%--
11/14721727720722+0.14%2,400--1.1%--
11/137207337167210%5,500--1.23%--
11/12722727721721-0.55%3,000--1.23%--
11/09725730725725-0.41%3,900--0.68%--
11/08726732725728-0.41%3,600--0.41%--
11/07733734730731-0.27%6,100-0%--
11/06732736731733-1.48%4,200-+0.27%--
11/057317447317440%3,300-+1.64%--
11/02744744739744+0.68%2,500-+1.5%--
11/01743743735739+0.27%2,600-+0.82%--
10/31746746736737+0.27%4,200-+0.27%--
10/30747749735735-1.61%3,400--0.14%--