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
03/29354355346346-2.26%93,000272億2979万-1.14%8.020.62
03/28352355349354+2.02%89,000278億5938万+1.43%8.210.63
03/27349355347347-1.42%141,000273億848万-0.57%8.040.62
03/26358361352352-3.83%135,000277億198万+1.15%8.160.63
03/25370370365366+1.1%150,000288億376万+5.48%8.480.65
03/22360368360362+0.28%155,000284億8897万+4.93%8.390.64
03/21364365360361-0.55%178,000284億1027万+5.25%8.370.64
03/19353365351363+4.01%180,000285億6767万+6.45%8.410.65
03/18348355345349+0.87%217,000274億6588万+2.65%8.090.62
03/15350350344346-1.7%202,000272億2979万+1.76%8.020.62
03/14352354348352+0.86%148,000277億198万+3.53%8.160.63
03/13340351340349+2.95%157,000274億6588万+2.65%8.090.62
03/123433483383390%239,000266億7889万0%7.860.6
03/11353353339339-2.59%206,000266億7889万-0.29%7.860.6
03/08345350345348+1.16%184,000273億8718万+2.35%8.070.62
03/07346352341344-1.15%110,000270億7239万+1.18%7.970.61
03/06351353347348-1.14%73,000273億8718万+2.35%8.070.62
03/05352356347352+1.73%103,000277億198万+3.53%8.160.63
03/04352354340346-1.7%161,000272億2979万+1.76%8.020.62
03/01357357350352-1.68%117,000277億198万+3.53%8.160.63
02/28348358345358+5.29%161,000281億7417万+5.29%8.30.64
02/27336344336340+0.59%59,000267億5759万+0.29%7.880.61
02/26338343335338-2.31%64,000266億19万-0.29%7.840.6
02/25339348338346+1.47%76,000272億2979万+2.06%8.020.62
02/22337343333341-1.16%92,000268億3629万+0.89%7.90.61
02/21345347342345-0.58%88,000271億5109万+2.37%80.61
02/20335349333347+6.12%194,000273億848万+3.27%8.040.62
02/19325329322327+2.51%71,000257億3451万-2.68%7.580.58
02/18313322313319+3.24%173,000251億492万-4.78%7.390.57
02/15311317306309-1.9%147,000243億1793万-7.76%7.160.55
02/14320321312315-0.63%140,000247億9012万-6.25%7.30.56
02/13325332315317-3.35%219,000249億4752万-5.65%7.350.56
02/12349349318328-4.37%292,000258億1321万-2.38%7.60.58
02/08351355334343-2.56%127,000269億9369万+2.39%7.950.61
02/07351354348352+0.28%97,000277億198万+5.71%8.160.63
02/06342358342351+2.33%181,000276億2328万+6.04%8.140.63
02/05348350337343-1.44%86,000269億9369万+4.26%7.950.61
02/043473503473480%40,000273億8718万+6.42%8.070.62
02/01349351345348-1.14%72,000273億8718万+7.08%8.070.62
01/31347353347352+1.44%106,000277億198万+8.98%8.160.63
01/30348350347347-0.29%38,000273億848万+8.1%8.040.62
01/29341349341348+2.05%58,000273億8718万+9.09%8.070.62
01/28350350341341-1.45%70,000268億3629万+7.91%7.90.61
01/25344347338346+0.87%154,000272億2979万+10.19%8.020.62
01/24330345328343+1.48%88,000269億9369万+9.94%7.950.61
01/23338340329338-0.29%105,000266億19万+9.39%7.840.6
01/22333342330339+2.42%119,000266億7889万+10.42%7.860.6
01/21332333328331+0.61%50,000260億4930万+8.52%7.670.59
01/18328331328329+1.86%82,000258億9191万+8.58%7.630.59
01/17324329322323-0.31%69,000254億1971万+7.31%7.490.58
01/16330330323324-1.82%79,000254億9841万+8.36%7.510.58
01/15324332324330+3.13%90,000259億7060万+11.11%7.650.59
01/113243243193200%77,000251億8362万+8.47%7.420.57
01/10321324320320+0.63%71,000251億8362万+9.22%7.420.57
01/09311321310318+1.92%91,000250億2622万+8.9%7.370.57
01/08317324310312-1.58%107,000245億5403万+7.59%7.230.56
01/07307317307317+3.26%183,000249億4752万+9.69%7.350.56
01/04308309305307+2.33%91,000241億6053万+6.97%7.120.55
2012
12/28298304298300+1.01%82,000-+4.9%--
12/27299302296297-1.66%61,000-+4.21%--
12/26302303296302+1%58,000-+6.34%--
12/25307308298299-0.33%254,000-+6.03%--
12/21297300293300+1.01%187,000-+6.76%--
12/20298300296297-0.67%107,000-+6.07%--
12/19294299291299+3.1%126,000-+7.17%--
12/18288292288290+1.05%62,000-+4.69%--
12/17288289287287+0.7%60,000-+3.61%--
12/14285289285285+0.71%138,000-+3.26%--
12/132832852832830%45,000-+2.91%--
12/122862862832830%43,000-+2.54%--
12/11284284282283+0.35%45,000-+2.54%--
12/10292292280282-0.7%66,000-+2.17%--
12/07286287284284-0.35%69,000-+2.53%--
12/06283285282285+1.42%71,000-+2.89%--
12/05278281277281+1.81%53,000-+1.44%--
12/04275277275276+0.36%31,000--0.36%--
12/032752752742750%16,000--0.72%--
11/30279280275275-0.36%72,000--1.08%--
11/292762782752760%45,000--0.72%--
11/282772782742760%53,000--0.72%--
11/27275278275276+0.36%93,000--1.08%--
11/26281281274275-0.72%76,000--1.79%--
11/22279279274277+1.84%89,000--1.42%--
11/212742752712720%57,000--3.2%--
11/202732752722720%60,000--3.55%--
11/192732752722720%54,000--3.55%--
11/16272275270272+1.12%61,000--3.89%--
11/15267269265269+1.51%70,000--4.95%--
11/142652672632650%45,000--6.69%--
11/13267268262265-0.75%73,000--6.69%--
11/12273273266267-1.48%91,000--6.32%--
11/09276276267271-1.45%126,000--5.24%--
11/08289295270275-5.5%218,000--4.18%--
11/07291293289291+1.39%37,000-+1.39%--
11/06288290287287-1.37%31,000-0%--
11/05289291288291-0.68%15,000-+1.39%--
11/022942942912930%33,000-+2.09%--
11/01287293283293+2.81%68,000-+2.09%--
10/31280285279285+1.79%35,000--0.7%--
10/30282282279280-1.06%47,000--2.78%--