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
03/29484485473485+1.04%7,40054億9020万+11.24%17.040.37
03/28487490471480-1.03%12,90054億3360万+11.11%16.870.36
03/27484499474485-1.02%14,30054億9020万+13.32%17.040.37
03/26495496483490-1.01%21,70055億4680万+15.57%17.220.37
03/25494497482495+2.27%11,70056億340万+17.86%17.390.38
03/22478485473484+2.33%13,10054億7888万+16.63%17.010.37
03/21470487466473+1.72%27,40053億5436万+14.81%16.620.36
03/19464469462465+0.87%6,50052億6380万+13.69%16.340.35
03/18462473461461+1.32%16,40052億1852万+13.55%16.20.35
03/15445456430455+7.31%25,30051億5060万+12.9%15.990.35
03/14424426416424+0.95%11,30047億9968万+5.74%14.90.32
03/134244244134200%4,60047億5440万+5%14.760.32
03/12423425415420+0.24%11,80047億5440万+5.26%14.760.32
03/11423424418419+0.48%10,30047億4308万+5.28%14.720.32
03/08412417412417+1.46%4,70047億2044万+5.04%14.650.32
03/07425425410411-2.38%13,20046億5252万+3.79%14.440.31
03/06410422410421+2.93%19,60047億6572万+6.85%14.790.32
03/05407409407409+1.49%7,80046億2988万+4.07%14.370.31
03/04403406402403+0.25%4,40045億6196万+2.81%14.160.31
03/01400402396402+2.03%10,50045億5064万+2.81%14.120.3
02/28396401393394+1.03%10,30044億6008万+1.03%13.840.3
02/27397397388390-1.76%9,80044億1480万+0.26%13.70.3
02/26395400393397-0.75%7,60044億9404万+2.06%13.950.3
02/25399400391400+1.52%20,10045億2800万+3.09%14.050.3
02/22393394388394+0.25%8,60044億6008万+1.55%13.840.3
02/21390394388393+1.03%6,80044億4876万+1.55%13.810.3
02/20390390385389+0.78%6,70044億348万+0.78%13.670.3
02/19380389379386+2.39%7,60043億6952万0%13.560.29
02/18380380373377-0.53%13,30042億6764万-2.33%13.250.29
02/15395395363379-3.81%36,60042億9028万-1.81%13.320.29
02/14398399394394-0.76%7,50044億6008万+1.81%13.840.3
02/13400400392397+1.02%9,50044億9404万+2.85%13.950.3
02/12398399393393+1.29%4,40044億4876万+1.81%13.810.3
02/08397397388388-3.48%8,80043億9216万+1.04%13.630.29
02/07401402400402+0.5%11,20045億5064万+4.96%14.120.3
02/06397404397400+1.27%4,20045億2800万+4.71%14.050.3
02/05403406394395-1.99%20,90044億7140万+3.95%13.880.3
02/04395406393403+3.07%22,20045億6196万+6.61%14.160.31
02/01385392384391+2.09%19,60044億2612万+3.99%13.740.3
01/31383385382383+0.52%3,90043億3556万+2.41%13.460.29
01/30380386379381+0.26%12,70043億1292万+2.14%13.390.29
01/29381386380380+0.53%7,10043億160万+2.15%13.350.29
01/28382384377378-0.26%10,30042億7896万+1.89%13.280.29
01/25385385379379+0.53%8,20042億9028万+2.43%13.320.29
01/24384384377377-0.79%2,80042億6764万+1.89%13.250.29
01/23386386380380-0.78%8,90043億160万+2.98%13.350.29
01/22388388383383-1.29%2,30043億3556万+3.79%13.460.29
01/21380388380388+2.37%5,20043億9216万+5.43%13.630.29
01/18375379375379+2.43%5,40042億9028万+3.27%13.320.29
01/17374377369370-2.12%6,70041億8840万+1.37%130.28
01/16385387374378-1.56%12,90042億7896万+3.85%13.280.29
01/15390390380384-1.29%12,70043億4688万+5.79%13.490.29
01/11390391383389-0.26%9,80044億348万+7.46%13.670.3
01/10384392382390+1.04%19,20044億1480万+8.33%13.70.3
01/09389390384386-0.52%9,40043億6952万+7.52%13.560.29
01/08382390378388+2.92%17,90043億9216万+8.68%13.630.29
01/07363381363377+3.86%17,30042億6764万+6.5%13.250.29
01/04360364360363+1.4%17,70041億916万+3.13%12.750.28
2012
12/283563603563580%7,500-+1.99%--
12/27357360352358+0.28%10,300-+2.58%--
12/26351357351357+1.71%7,900-+2.59%--
12/25352357351351-0.28%19,400-+1.15%--
12/21356356347352-0.28%7,100-+1.73%--
12/20355355348353-0.56%9,900-+2.32%--
12/19352357350355+1.14%8,100-+3.2%--
12/18355357350351-0.28%10,800-+2.33%--
12/17359359351352-2.49%13,200-+2.92%--
12/14362366359361-1.37%21,100-+5.56%--
12/133613663613660%8,200-+7.02%--
12/12364368355366+1.1%12,300-+7.02%--
12/113683693603620%12,800-+5.85%--
12/10359367355362-0.55%13,500-+5.85%--
12/07339375339364+7.69%52,400-+6.43%--
12/06339342338338-1.17%13,400--1.46%--
12/05348348340342-1.72%16,300--0.58%--
12/04345348341348-0.57%9,700-+0.87%--
12/03351351341350-0.85%10,200-+1.16%--
11/30349354343353+0.57%12,000-+1.73%--
11/29343353337351+3.85%20,100-+1.15%--
11/28333338332338+1.81%9,800--2.59%--
11/27325332324332+2.15%7,800--4.6%--
11/26324328323325+1.25%30,100--7.14%--
11/22327327320321-0.93%34,300--8.55%--
11/213243253203240%11,100--8.22%--
11/203243243203240%10,900--8.73%--
11/193253283213240%24,700--9.24%--
11/16333333324324-1.82%6,100--9.75%--
11/15331331325330-0.3%8,500--8.84%--
11/14325331319331-0.3%10,000--9.07%--
11/13325332316332+1.22%12,500--9.29%--
11/12343343314328-4.37%21,600--10.87%--
11/09367367334343-6.03%35,200--7.3%--
11/083623803623650%36,700--1.35%--
11/07368368365365-0.82%6,200--1.35%--
11/06370373366368-0.54%3,900--0.27%--
11/05368370364370-0.27%2,100-+0.27%--
11/02370375370371+0.27%16,400-+0.82%--
11/01369370369370+1.37%500-+0.54%--
10/313643663643650%2,700--1.08%--
10/30374374365365-2.14%3,600--1.35%--