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
03/29493493465467-5.85%69,000151億7049万+3.55%27.731.59
03/28505505490496-1.98%90,000161億1256万+10.22%29.451.69
03/27487506475506+4.55%115,000164億3741万+13.2%30.041.72
03/26471484468484+2.54%143,000157億2274万+9.01%28.741.64
03/25472474468472+1.07%102,000153億3292万+7.03%28.031.6
03/22470473464467-0.64%48,000151億7049万+6.14%27.731.59
03/21450474450470+4.44%141,000152億6795万+7.31%27.911.6
03/19456458450450-1.1%84,000146億1825万+3.21%26.721.53
03/18457458454455-0.66%74,000147億8067万+4.36%27.021.55
03/15446460446458+2.23%124,000148億7813万+5.29%27.191.56
03/14447449446448-0.44%39,000145億5328万+3.23%26.61.52
03/13450450445450+0.9%45,000146億1825万+3.69%26.721.53
03/12451451444446-0.45%82,000144億8831万+3%26.481.52
03/11447456443448+0.22%139,000145億5328万+3.46%26.61.52
03/08438449438447+1.82%241,000145億2079万+3.23%26.541.52
03/07435440434439+1.39%108,000142億6091万+1.39%26.071.49
03/06437437433433-0.69%52,000140億6600万0%25.711.47
03/05437438434436+0.69%46,000141億6346万+0.69%25.891.48
03/04435436430433+1.17%60,000140億6600万-0.23%25.711.47
03/014324364284280%64,000139億358万-1.38%25.411.45
02/284284304284280%45,000139億358万-1.61%25.411.45
02/27431431427428-0.23%42,000139億358万-1.61%25.411.45
02/26430433427429-0.69%102,000139億3606万-1.61%25.471.46
02/25430435428432+1.17%81,000140億3352万-1.14%25.651.47
02/22427429425427-0.47%50,000138億7109万-2.29%25.351.45
02/214294314274290%83,000139億3606万-2.05%25.471.46
02/20427430427429+0.47%32,000139億3606万-2.05%25.471.46
02/19425429425427+0.71%23,000138億7109万-2.51%25.351.45
02/18433433421424-1.85%79,000137億7364万-3.2%25.181.44
02/15434436423432-0.46%110,000140億3352万-1.37%25.651.47
02/14425434423434+3.09%35,000140億9849万-0.91%25.771.47
02/13430430421421-2.09%53,000136億7618万-3.88%251.43
02/12429435428430+0.7%63,000139億6855万-1.83%25.531.46
02/08440440424427-3.61%138,000138億7109万-2.51%25.351.45
02/07441446440443+0.68%76,000143億9085万+1.14%26.31.51
02/06443448440440-0.45%89,000142億9340万+0.69%26.131.5
02/05444444441442-0.45%47,000143億5837万+1.38%26.241.5
02/04444446441444+0.23%100,000144億2334万+1.83%26.361.51
02/014454464424430%53,000143億9085万+1.84%26.31.51
01/314454464404430%56,000143億9085万+2.07%26.31.51
01/304434454404430%65,000143億9085万+2.55%26.31.51
01/29443443440443+0.23%50,000143億9085万+2.78%26.31.51
01/28444446442442-0.45%34,000143億5837万+2.79%26.241.5
01/25447447440444-0.45%57,000144億2334万+3.26%26.361.51
01/24445446442446+1.13%23,000144億8831万+3.96%26.481.52
01/23449449441441-1.78%33,000143億2588万+3.04%26.191.5
01/22448451446449+0.45%55,000145億8576万+4.91%26.661.53
01/21450454445447+0.68%70,000145億2079万+4.44%26.541.52
01/18444449442444+1.83%129,000144億2334万+3.98%26.361.51
01/17433437433436+0.93%80,000141億6346万+2.35%25.891.48
01/16432436431432+0.47%79,000140億3352万+1.17%25.651.47
01/15424434424430+1.42%78,000139億6855万+1.18%25.531.46
01/11425427423424-0.24%97,000137億7364万+0.24%25.181.44
01/10429431425425-0.93%71,000138億612万+0.71%25.241.44
01/09435436429429-0.69%77,000139億3606万+2.14%25.471.46
01/084354374314320%40,000140億3352万+3.1%25.651.47
01/07435441431432+0.93%103,000140億3352万+3.6%25.651.47
01/04426434423428+1.66%90,000139億358万+2.88%25.411.45
2012
12/28419423417421+0.24%57,000-+1.45%--
12/27428428419420-0.47%47,000-+1.45%--
12/26428428422422-1.4%47,000-+2.18%--
12/25424430419428+0.94%91,000-+3.88%--
12/21418424418424+2.17%57,000-+3.41%--
12/20411420411415+1.72%97,000-+1.47%--
12/19416419404408-1.69%153,000-+0.25%--
12/18421422415415-1.66%87,000-+2.22%--
12/17425428420422-0.71%85,000-+4.46%--
12/144234304234250%98,000-+5.46%--
12/13438438424425-1.16%95,000-+5.99%--
12/12440444430430-3.15%139,000-+7.77%--
12/11437444432444+2.3%78,000-+11.84%--
12/10428442425434+2.12%127,000-+10.15%--
12/07431435421425-1.39%121,000-+8.42%--
12/06451462425431-2.71%379,000-+10.51%--
12/05400453400443+14.47%539,000-+14.18%--
12/04392392385387-0.26%17,000-+0.26%--
12/033893893873880%13,000-+0.52%--
11/303893893863880%22,000-+0.26%--
11/29394394388388-2.51%28,000-+0.26%--
11/28395398394398+0.51%12,000-+2.84%--
11/27394400394396+0.51%56,000-+2.33%--
11/26392394391394+0.25%13,000-+1.55%--
11/22400400389393-1.26%41,000-+1.29%--
11/21397398395398+0.25%19,000-+2.58%--
11/20397400397397-0.5%27,000-+2.06%--
11/19392400392399+2.05%43,000-+2.57%--
11/16384391384391+1.3%17,000-+0.51%--
11/15380387378386+2.93%50,000--0.77%--
11/143723753723750%23,000--3.85%--
11/13374379374375-0.53%22,000--4.09%--
11/123843843763770%19,000--3.83%--
11/09376377375377+0.27%9,000--4.07%--
11/08378379373376-0.53%17,000--4.57%--
11/07380384375378-0.53%32,000--4.3%--
11/06377382377380+1.06%19,000--4.04%--
11/05380382375376-1.05%40,000--5.05%--
11/02382386380380-1.04%42,000--4.28%--
11/01386387384384-0.78%12,000--3.52%--
10/313873893873870%19,000--3.01%--
10/30393393387387-1.53%53,000--3.01%--