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
03/29260270260264+2.33%16,60048億1800万-4%17.193.51
03/28261270256258-2.64%25,80047億850万-6.18%16.83.43
03/27253270251265-7.02%83,90048億3625万-3.64%17.253.52
03/26293293285285-2.4%45,00052億125万+3.64%18.553.79
03/25298298292292-0.68%28,40053億2900万+6.96%19.013.88
03/222942942902940%24,00053億6550万+8.89%19.143.91
03/21294294288294+2.08%25,00053億6550万+9.7%19.143.91
03/19286290285288+1.41%17,90052億5600万+8.68%18.753.83
03/18282285280284+0.71%18,80051億8300万+7.58%18.493.78
03/15278282278282+0.71%8,40051億4650万+7.22%18.363.75
03/14280282279280-0.36%11,00051億1000万+6.87%18.233.72
03/13284285278281-0.71%27,40051億2825万+7.25%18.293.74
03/122852862832830%12,10051億6475万+8.02%18.423.76
03/11280283280283+2.17%15,30051億6475万+8.02%18.423.76
03/08279280276277-0.72%14,90050億5525万+6.13%18.033.68
03/07279279275279-0.36%20,00050億9175万+7.72%18.163.71
03/06283288278280-1.06%25,00051億1000万+8.95%18.233.72
03/05273293273283+4.81%66,30051億6475万+10.98%18.423.76
03/04265270264270+3.45%17,60049億2750万+7.14%17.583.59
03/01260261260261+0.77%8,20047億6325万+3.98%16.993.47
02/28260261258259-0.77%7,70047億2675万+4.02%16.863.44
02/27262262258261-0.38%30,70047億6325万+5.24%16.993.47
02/26260262259262+0.38%9,60047億8150万+6.5%17.063.48
02/25261262259261+0.77%7,80047億6325万+6.97%16.993.47
02/22260261258259-0.38%9,70047億2675万+7.02%16.863.44
02/21260262258260+0.39%17,40047億4500万+8.33%16.933.46
02/20250260250259+4.86%14,80047億2675万+8.82%16.863.44
02/19240249240247+3.35%16,30045億775万+5.11%16.083.28
02/18225239225239+5.75%14,50043億6175万+2.58%15.563.18
02/15233234225226-4.64%25,40041億2450万-2.59%14.713.01
02/14233240229237+0.85%24,40043億2525万+3.04%15.433.15
02/13239241234235-2.49%25,10042億8875万+2.62%15.33.13
02/12252256239241-6.59%58,00043億9825万+6.17%15.693.2
02/08270270251258-4.8%66,20047億850万+14.67%16.83.43
02/07283283271271-2.87%26,50049億4575万+21.52%17.643.6
02/06292292275279-3.79%46,60050億9175万+27.4%18.163.71
02/05289295272290+5.45%68,30052億9250万+34.88%18.883.86
02/04268300261275+9.13%89,50050億1875万+30.33%17.93.66
02/01240252237252+6.33%21,40045億9900万+21.74%16.413.35
01/31227239227237+4.41%22,60043億2525万+16.18%15.433.15
01/30226227225227+1.79%13,90041億4275万+12.38%14.783.02
01/292242252222230%12,40040億6975万+12.06%14.522.97
01/282242242192230%16,70040億6975万+12.63%14.522.97
01/25222223220223+0.45%8,80040億6975万+13.78%14.522.97
01/242202252182220%12,90040億5150万+13.85%14.452.95
01/23226226217222-2.2%31,00040億5150万+15.03%14.452.95
01/22220227216227+6.07%57,30041億4275万+18.23%14.783.02
01/21204215203214+5.42%30,10039億550万+12.04%13.932.85
01/182032032012030%7,90037億475万+6.84%13.222.7
01/17207207200203-0.98%16,40037億475万+7.98%13.222.7
01/16205205201205+1.99%12,40037億4125万+10.22%13.352.73
01/15201204201201+0.5%15,80036億6825万+8.65%13.092.67
01/11198200197200+1.52%15,00036億5000万+9.29%13.022.66
01/10197199195197+1.55%15,00035億9525万+8.24%12.822.62
01/09197198193194-1.02%12,90035億4050万+7.78%12.632.58
01/08199199194196-1.51%22,00035億7700万+9.5%12.762.61
01/07199199194199+2.05%21,90036億3175万+11.8%12.962.65
01/04195196189195+3.72%32,60035億5875万+10.8%12.692.59
2012
12/28182189182188+3.87%24,500-+7.43%--
12/27181185178181+0.56%36,100-+4.02%--
12/26180182178180+1.12%10,800-+4.05%--
12/25179180177178-0.56%20,600-+3.49%--
12/21180181179179-0.56%13,600-+4.07%--
12/20178181177180+1.12%20,400-+5.26%--
12/19176178176178+1.14%21,100-+4.71%--
12/18180181172176-2.76%59,000-+4.14%--
12/17184184179181-2.16%38,300-+7.1%--
12/14182185178185+0.54%51,200-+10.12%--
12/13186188173184-1.6%75,100-+10.18%--
12/12195212186187+0.54%238,100-+12.65%--
12/11197200186186-13.89%330,200-+12.73%--
12/10167216167216+30.12%509,000-+31.71%--
12/07164166162166+1.22%21,400-+2.47%--
12/06164164162164+0.61%5,400-+1.23%--
12/05163164162163+0.62%8,800-+1.24%--
12/04163164161162-1.22%5,600-+0.62%--
12/03163164159164+1.23%18,700-+1.86%--
11/30162163161162-0.61%5,100-+0.62%--
11/291621641621630%3,400-+1.24%--
11/28164164161163-0.61%5,500-+1.88%--
11/27164164161164+0.61%8,400-+2.5%--
11/26164164160163+2.52%7,000-+1.88%--
11/22162162159159-1.85%7,800--0.63%--
11/211621621581620%18,800-+1.25%--
11/20163163162162-0.61%3,500-+1.89%--
11/19161165161163+1.24%6,700-+2.52%--
11/16160161160161+0.63%5,800-+1.26%--
11/15160160158160+1.91%3,500-+0.63%--
11/14158158155157-1.26%18,300--0.63%--
11/13160161158159-0.63%4,300-+0.63%--
11/12160161158160+0.63%11,700-+1.27%--
11/09164164158159-3.05%40,600-+0.63%--
11/081641651621640%21,200-+3.8%--
11/07164165162164+1.23%13,800-+3.8%--
11/06163163160162+1.25%11,700-+3.18%--
11/051591641591600%10,300-+1.91%--
11/021601611591600%3,300-+1.91%--
11/011591601581600%1,500-+2.56%--
10/31159160158160+1.27%8,400-+2.56%--
10/301581621581580%10,700-+1.28%--