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
03/29675675666673-0.3%13,50016億2199万-4.27%-0.68
03/28675680660675+0.75%25,10016億2681万-4.12%-0.69
03/27659683658670+1.98%25,40016億1476万-5.1%-0.68
03/26649657649657+0.77%26,20015億8343万-7.2%-0.67
03/25650653645652+0.46%29,40015億7138万-8.04%-0.66
03/22656656647649-0.61%53,80015億6415万-8.72%-0.66
03/21650662648653+0.77%53,00015億7379万-8.54%-0.66
03/19640652640648+0.31%13,30015億6174万-9.5%-0.66
03/18660660636646-0.77%35,60015億5692万-10.28%-0.66
03/15660660640651-2.25%33,60015億6897万-10.33%-0.66
03/14655666626666-8.77%150,60016億512万-9.14%-0.68
03/13728745726730-0.27%20,40017億5937万-1.22%-0.74
03/12750750732732-3.68%15,80017億6419万-1.35%-0.74
03/117757777537600%11,30018億3167万+1.88%-0.77
03/08763784759760-0.39%12,40018億3167万+1.2%-0.77
03/07778795750763-2.8%25,70018億3890万+1.06%-0.78
03/06800810772785-4.5%36,60018億9192万+3.29%-0.8
03/05749822733822+11.08%60,70019億8110万+7.73%-0.84
03/04720745718740+3.35%30,40017億8347万-3.14%-0.75
03/01713723708716+0.14%9,30017億2563万-6.77%-0.73
02/287187197077150%11,90017億2322万-7.74%-0.73
02/27700718699715+3.17%16,10017億2322万-8.33%-0.73
02/26687699684693-0.86%12,30016億7019万-11.72%-0.7
02/25697700686699-0.14%17,80016億8465万-11.85%-0.71
02/22711718694700-1.55%14,20016億8707万-12.72%-0.71
02/21716722710711+0.14%7,70017億1358万-11.68%-0.72
02/20705715705710-0.98%6,60017億1117万-11.69%-0.72
02/19710717710717+1.99%4,20017億2804万-10.71%-0.73
02/18700708693703+0.43%5,20016億9430万-12.34%-0.71
02/15704704674700-2.64%30,90016億8707万-12.61%-0.71
02/14707719707719+2.13%8,40017億3286万-10.13%-0.73
02/13734740700704-4.22%28,40016億9671万-11.78%-0.72
02/12755775711735-8.47%50,20017億7142万-7.66%-0.75
02/08813824803803-2.07%17,00019億3531万+1.26%-0.82
02/07831831806820-1.32%9,80019億7628万+4.33%-0.83
02/06810837803831+3.1%18,60020億279万+6.68%-0.85
02/05821821803806-2.89%18,00019億4254万+4.4%-0.82
02/04860860820830-4.6%32,00020億38万+8.5%-0.84
02/01875879853870-1.14%6,90020億9678万+14.78%-0.88
01/31875880844880+0.57%37,90021億2088万+17.33%-0.9
01/30894894859875+1.51%32,70021億883万+18.08%-0.89
01/29858870853862+1.06%13,60020億7750万+17.6%-0.88
01/28855877845853+0.95%31,20020億5581万+17.82%-0.87
01/25860860832845-3.43%35,50020億3653万+18.18%-0.86
01/24861883842875+3.43%33,40021億883万+23.76%-0.89
01/23860890830846+0.12%39,80020億3894万+21.2%-0.86
01/22891891820845-5.9%81,10020億3653万+22.64%-0.86
01/21880945858898-2.81%247,20021億6426万+31.86%-0.91
01/18924924924924+19.38%33,80022億2693万+37.7%-0.94
01/17774774774774+14.84%28,50018億6541万+17.27%-0.79
01/16686690667674-2.03%30,60016億2440万+2.9%-0.69
01/15688688680688+0.15%27,50016億5814万+5.2%-0.7
01/11691691680687+0.88%15,90016億5573万+5.37%-0.7
01/10676685675681+0.44%20,70016億4127万+4.77%-0.69
01/09669678662678+2.26%16,40016億3404万+4.63%-0.69
01/08666668657663-0.45%17,10015億9789万+2.47%-0.67
01/07653669650666+2.78%18,10016億512万+3.1%-0.68
01/04651660646648+0.93%22,50015億6174万+0.47%-0.66
2012
12/28649650641642-0.16%15,200--0.31%--
12/27649652642643+0.16%15,800--0.16%--
12/26652652640642-0.77%13,900--0.16%--
12/25661661642647-0.61%26,500-+0.62%--
12/21657662651651-0.61%16,000-+1.4%--
12/20672675654655-0.76%16,000-+2.18%--
12/19680700647660-2.94%36,300-+3.13%--
12/18645717645680+6.58%116,100-+6.42%--
12/17641646637638+0.47%18,200-+0.16%--
12/14637645631635-0.16%18,900--0.31%--
12/13636647634636-0.16%17,200--0.47%--
12/12640640632637-0.16%11,000--1.39%--
12/116386406326380%9,500--2.6%--
12/10650650635638-1.85%12,400--3.92%--
12/07658659630650-0.61%16,100--3.42%--
12/06654657645654+1.4%9,800--4.11%--
12/05640650631645+0.78%14,500--6.25%--
12/04640643640640-0.31%14,500--7.91%--
12/03643660642642+0.47%9,000--8.81%--
11/30648648634639-0.78%8,800--10.38%--
11/29650651643644-1.53%12,000--10.93%--
11/28631654629654+4.14%27,700--10.9%--
11/276236286236280%10,800--15.48%--
11/26635635618628-0.48%32,000--16.6%--
11/22637640630631-0.63%9,700--17.3%--
11/216356406256350%14,400--17.32%--
11/20648656630635-0.47%29,200--17.85%--
11/19628643622638+3.24%21,000--17.89%--
11/16633634618618-2.52%26,900--20.97%--
11/156246396246340%13,800--19.75%--
11/14625643613634+2.26%15,600--20.55%--
11/13630631620620-3.58%30,400--23.08%--
11/12638645626643+0.47%41,500--21.01%--
11/09643661625640-4.9%189,600--22.14%--
11/08673673673673-18.23%13,800--18.52%--
11/07860860823823-2.6%15,100--0.48%--
11/06853860838845-2.65%20,500-+2.92%--
11/05861868830868+0.7%22,500-+6.63%--
11/02892909845862-2.93%51,200-+7.21%--
11/01810899800888+12.41%85,300-+11.56%--
10/31827850771790-4.82%49,000-+0.64%--
10/30852853830830-3.82%13,000-+6.55%--