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
03/29746746740742+0.27%3,30080億3808万-3.13%41.091.63
03/28743745740740-0.4%6,60080億1642万-3.52%40.981.62
03/27749750740743-2.49%17,40080億4891万-3.26%41.151.63
03/26770770762762-0.91%36,00082億5474万-0.91%42.21.67
03/25765770763769+0.39%27,80083億3057万-0.13%42.591.69
03/227667707657660%12,20082億9807万-0.52%42.421.68
03/21768769765766+0.26%15,50082億9807万-0.52%42.421.68
03/19764768760764-0.26%20,20082億7641万-0.78%42.311.68
03/18769769760766+0.26%22,80082億9807万-0.65%42.421.68
03/15763770763764+0.13%10,20082億7641万-0.91%42.311.68
03/14770773763763-0.91%13,00082億6557万-1.17%42.251.67
03/13766772766770+0.65%7,70083億4141万-0.26%42.641.69
03/12768769762765-0.65%25,40082億8724万-0.91%42.361.68
03/11776777770770-0.9%24,90083億4141万-0.39%42.641.69
03/08778778775777-0.26%11,00084億1724万+0.52%43.031.7
03/07779780772779+0.13%11,20084億3890万+0.78%43.141.71
03/067777807757780%10,40084億2807万+0.65%43.081.71
03/05775778772778+0.78%8,10084億2807万+0.65%43.081.71
03/04770775766772+0.39%9,70083億6307万-0.13%42.751.69
03/01772772768769-0.52%5,50083億3057万-0.52%42.591.69
02/28771773765773+0.52%8,70083億7390万0%42.811.7
02/27768770764769+0.13%9,40083億3057万-0.52%42.591.69
02/26764769764768-0.13%4,90083億1974万-0.78%42.531.69
02/25767769761769+0.26%16,30083億3057万-0.65%42.591.69
02/22768768762767+0.13%8,00083億891万-0.9%42.481.68
02/21770770764766-0.65%9,20082億9807万-1.16%42.421.68
02/20772772767771-0.13%11,30083億5224万-0.52%42.71.69
02/197727737707720%5,90083億6307万-0.52%42.751.69
02/18770773770772-0.26%11,60083億6307万-0.52%42.751.69
02/15775775770774-0.13%6,10083億8474万-0.26%42.861.7
02/14772775771775+0.52%6,10083億9557万-0.13%42.921.7
02/13771775770771-0.52%10,30083億5224万-0.64%42.71.69
02/12774775773775+0.13%7,70083億9557万-0.13%42.921.7
02/08775776770774+0.13%14,50083億8474万-0.13%42.861.7
02/07777778772773-0.26%9,80083億7390万-0.13%42.811.7
02/06777777772775-0.26%10,70083億9557万+0.26%42.921.7
02/057777787737770%11,70084億1724万+0.65%43.031.7
02/04774777773777+0.52%10,20084億1724万+0.78%43.031.7
02/01774778773773+0.13%9,80083億7390万+0.52%42.811.7
01/31778779772772-0.64%14,10083億6307万+0.52%42.751.69
01/307787787737770%9,70084億1724万+1.3%43.031.7
01/297777787737770%9,70084億1724万+1.57%43.031.7
01/28776777773777+0.39%11,00084億1724万+1.7%43.031.7
01/25777778773774-0.51%13,40083億8474万+1.44%42.861.7
01/24779779774778-0.13%10,30084億2807万+2.1%43.081.71
01/237787807787790%6,00084億3890万+2.37%43.141.71
01/22779780778779+0.13%3,90084億3890万+2.5%43.141.71
01/21777779776778+0.26%8,60084億2807万+2.64%43.081.71
01/18775779775776+0.13%5,50084億640万+2.65%42.971.7
01/17779779771775-0.64%14,10083億9557万+2.79%42.921.7
01/167797807767800%12,80084億4974万+3.72%43.21.71
01/15780780778780+0.26%16,50084億4974万+4.14%43.21.71
01/11780783777778-0.26%15,20084億2807万+4.29%43.081.71
01/10779781778780+0.26%7,40084億4974万+4.98%43.21.71
01/09770778769778+1.04%9,10084億2807万+5.14%43.081.71
01/08766771765770+0.79%12,30083億4141万+4.48%42.641.69
01/07756766756764+1.19%13,10082億7641万+3.95%42.311.68
01/04750759750755+0.67%14,70081億7891万+3.14%41.811.66
2012
12/28749751741750+0.13%17,000-+2.74%--
12/27745749745749+0.54%6,700-+2.88%--
12/26743745741745+0.4%7,100-+2.62%--
12/25741743740742+0.13%11,600-+2.49%--
12/21741744740741+0.14%7,000-+2.49%--
12/20742745740740-0.67%9,800-+2.64%--
12/19744746742745-0.27%10,200-+3.62%--
12/18748748742747-0.13%11,800-+4.18%--
12/17745748745748+0.4%8,300-+4.62%--
12/14748749742745-0.67%10,200-+4.49%--
12/137537577467500%15,400-+5.34%--
12/12748752747750+0.54%17,700-+5.63%--
12/11738747738746+1.08%15,200-+5.37%--
12/10730738729738+1.23%23,400-+4.53%--
12/07730740729729+0.14%31,700-+3.55%--
12/06714729714728+1.96%39,500-+3.56%--
12/05712715711714+0.14%18,900-+1.71%--
12/04710715708713+0.42%8,800-+1.57%--
12/03708710707710+0.57%8,900-+1.28%--
11/30704708704706+0.28%7,200-+0.71%--
11/297047077047040%2,700-+0.43%--
11/28704706702704+0.28%3,500-+0.28%--
11/27703707699702+0.14%10,000-0%--
11/26701702700701+0.14%7,200--0.14%--
11/22702702699700-0.28%5,800--0.28%--
11/217037036997020%4,700--0.14%--
11/20700702700702+0.14%3,000--0.14%--
11/19700701699701+0.43%4,100--0.28%--
11/16696699696698+0.43%3,200--0.71%--
11/15700702695695-0.57%9,800--1.28%--
11/14700701699699-0.14%3,600--0.71%--
11/136997046997000%4,000--0.57%--
11/127037057007000%9,500--0.71%--
11/097007036997000%4,900--0.71%--
11/087007026997000%3,300--0.71%--
11/07698702695700+0.29%14,500--0.71%--
11/06700701697698-0.43%11,400--0.99%--
11/057017017007010%6,800--0.71%--
11/02700703700701-0.14%4,900--0.71%--
11/01703703701702-0.28%4,000--0.71%--
10/317047066997040%14,500--0.28%--
10/30701706701704+0.28%4,900--0.42%--