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
03/29908909870872-3.75%35,300533億8802万-0.11%13.660.84
03/28902908879906+0.44%40,100554億6966万+3.9%14.190.87
03/27898905893902+0.67%33,100552億2476万+3.68%14.130.87
03/268868998818960%42,700548億5741万+3.23%14.040.86
03/25891905875896+4.07%91,500548億5741万+3.46%14.040.86
03/22895895861861-4.01%34,200527億1454万-0.12%13.490.83
03/21880900880897+2.63%34,700549億1864万+4.18%14.050.86
03/19864888864874+1.75%18,600535億1047万+1.86%13.690.84
03/18893893857859-3.91%30,600525億9209万+0.23%13.460.83
03/15859896859894+3.47%32,500547億3496万+4.44%14.010.86
03/14851868841864+0.23%34,100528億9822万+1.17%13.540.83
03/13888888861862-1.26%22,200527億7577万+0.94%13.50.83
03/12890890869873-2.46%30,500534億4924万+2.46%13.680.84
03/11885903885895+1.13%55,000547億9619万+5.05%14.020.86
03/08868890868885-0.78%106,500541億8394万+3.87%13.860.85
03/07890900888892-0.45%31,500546億1251万+4.69%13.970.86
03/06877897871896+2.87%35,300548億5741万+5.04%14.040.86
03/05882882860871+1.87%24,900533億2679万+2.23%13.650.84
03/04875887855855-0.93%32,300523億4720万+0.23%13.390.82
03/01869873860863-0.8%17,100528億3699万+0.94%13.520.83
02/28839870839870+4.82%27,400532億6557万+1.52%13.630.84
02/27850850828830-1.43%28,600508億1658万-3.15%130.8
02/26846854820842-0.36%24,000515億5127万-1.98%13.190.81
02/25858883842845+0.96%53,300517億3495万-1.97%13.240.81
02/22841850830837-0.71%34,700512億4515万-3.01%13.110.8
02/21848858841843-1.06%27,300516億1250万-2.54%13.210.81
02/20834859834852-0.23%34,400521億6352万-1.39%13.350.82
02/19850873850854+1.79%23,600522億8597万-1.04%13.380.82
02/18809840809839+3.84%18,800513億6760万-2.78%13.140.81
02/15815821800808-1.58%25,400494億6963万-6.37%12.660.78
02/14825830820821-1.2%16,600502億6555万-4.98%12.860.79
02/13836838826831-0.84%26,900508億7780万-3.82%13.020.8
02/12849870837838-0.24%27,500513億637万-2.9%13.130.8
02/08850855839840-1.87%18,900514億2882万-2.67%13.160.81
02/07838875838856+1.78%33,800524億842万-0.58%13.410.82
02/06845857833841+1.33%44,100514億9005万-2.1%13.180.81
02/05879896813830-5.47%53,500508億1658万-3.26%130.8
02/04885895877878-0.9%26,800537億5537万+2.21%13.760.84
02/01897897885886+0.23%23,000542億4516万+3.26%13.880.85
01/31911911876884-2.32%18,700541億2271万+3.03%13.850.85
01/30895910882905+2.26%21,100554億844万+5.6%14.180.87
01/29889910882885-0.78%19,500541億8394万+3.51%13.860.85
01/28928928887892-1.98%31,000546億1251万+4.57%13.970.86
01/25905910881910+1.22%61,200557億1456万+6.93%14.260.87
01/24885900877899+1.47%29,000550億4109万+5.76%14.080.86
01/23871895869886+1.37%13,000542億4516万+4.48%13.880.85
01/22900900865874-3.96%25,900535億1047万+3.43%13.690.84
01/21874920870910+3.88%39,300557億1456万+7.95%14.260.87
01/18874888871876-0.57%31,300536億3292万+4.41%13.720.84
01/17835889821881+7.31%80,800539億3904万+5.13%13.80.85
01/16835842819821-2.03%21,300502億6555万-1.68%12.860.79
01/15849850835838-0.36%19,100513億637万+0.36%13.130.8
01/11859859837841-1.06%19,300514億9005万+0.96%13.180.81
01/10832850828850+1.31%16,300520億4107万+2.16%13.320.82
01/09822845822839+2.69%43,100513億6760万+1.08%13.140.81
01/08809823804817+0.86%15,400500億2065万-1.45%12.80.78
01/07828830805810-1.46%16,500495億9208万-2.29%12.690.78
01/04819827801822+3.4%35,500503億2678万-0.84%12.880.79
2012
12/28808808792795-0.5%19,900--4.1%--
12/27819819795799-2.44%49,200--3.62%--
12/26835843813819-4.32%53,700--1.21%--
12/25874878850856-1.15%42,000-+3.26%--
12/21875879850866-0.35%24,000-+4.84%--
12/20870879862869-0.8%32,100-+5.72%--
12/19848877835876+4.04%33,400-+7.22%--
12/18831851831842+0.48%13,900-+3.69%--
12/17841855838838-0.71%20,200-+3.58%--
12/14868880842844-4.42%77,200-+4.71%--
12/13850883837883+4.99%40,000-+9.96%--
12/12840849836841+2.44%38,700-+5.26%--
12/11830832809821-0.97%20,000-+3.01%--
12/10839839823829+2.47%16,100-+3.63%--
12/07820834807809-3.11%16,400-+1.25%--
12/06821841820835+1.95%33,200-+4.38%--
12/05810820810819+0.37%23,400-+2.63%--
12/04803819803816+2.26%23,700-+2.26%--
12/03800810781798-0.5%17,000-+0.13%--
11/30817820800802-0.99%18,300-+0.63%--
11/29820820806810-0.25%31,500-+1.5%--
11/28818819808812-0.61%13,800-+1.75%--
11/27800819797817+1.24%31,900-+2.38%--
11/26819820802807-0.86%27,400-+1.13%--
11/22810819809814+0.49%28,700-+2.01%--
11/21800810799810+1.76%24,100-+1.5%--
11/20800800794796-0.87%17,700--0.25%--
11/19797804792803+0.88%22,500-+0.5%--
11/16775798761796+3.78%23,200--0.25%--
11/15750790750767+2.27%13,600--3.88%--
11/14751762749750-0.27%10,300--6.02%--
11/13755759746752+0.27%25,300--6%--
11/12761762750750-2.22%18,000--6.37%--
11/09759770755767-0.13%19,900--4.48%--
11/08785793765768-2.54%15,300--4.36%--
11/07799807784788-1.38%16,900--1.75%--
11/06821830798799-8.58%39,400--0.25%--
11/05810882810874+6.72%50,700-+9.11%--
11/028208208128190%15,800-+2.63%--
11/01814819803819+1.24%16,600-+2.76%--
10/31805816787809+1.76%17,500-+1.76%--
10/30810817795795-1.36%20,100-+0.13%--