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
03/29264271258259-1.52%323,90098億4430万-1.52%-0.84
03/28257273255263+1.94%771,60099億9634万0%-0.86
03/27254264252258+0.78%270,60098億629万-1.9%-0.84
03/26256258253256-1.54%206,80097億3027万-2.66%-0.83
03/25272274260260-2.99%298,00098億8231万-0.76%-0.85
03/22268284264268+0.75%722,100101億8638万+2.29%-0.87
03/21261273259266+3.5%516,400101億1036万+1.53%-0.87
03/19259262255257+0.39%139,70097億6828万-1.53%-0.84
03/18258270256256-0.78%295,50097億3027万-2.29%-0.83
03/15257263254258+1.57%284,40098億629万-2.27%-0.84
03/14257257248254-1.17%355,60096億5426万-4.51%-0.83
03/13259259253257-0.77%238,10097億6828万-4.46%-0.84
03/12264266256259-1.89%282,20098億4430万-4.43%-0.84
03/11276279261264-5.38%455,500100億3435万-3.3%-0.86
03/08278284272279-1.41%509,700106億448万+1.45%-0.91
03/07309309277283-6.29%1,235,800107億5652万+2.17%-0.92
03/06267325255302+13.96%2,650,500114億7868万+8.24%-0.98
03/05257266257265+3.52%243,500100億7236万-5.36%-0.86
03/04254263253256+0.79%166,40097億3027万-9.22%-0.83
03/01252258251254-0.78%130,50096億5426万-10.88%-0.83
02/28259260255256-0.39%112,40097億3027万-10.8%-0.83
02/27264267257257-1.91%97,90097億6828万-11.07%-0.84
02/26265278257262-4.38%272,30099億5833万-10.27%-0.85
02/25254281248274+7.87%488,300104億1444万-7.12%-0.89
02/22257258247254-1.55%181,10096億5426万-14.48%-0.83
02/212572642562580%124,10098億629万-13.71%-0.84
02/20254262252258+0.39%187,60098億629万-14.57%-0.84
02/19252259246257+4.05%230,30097億6828万-16.01%-0.84
02/18252254245247-1.59%142,20093億8819万-20.06%-0.8
02/15251266245251-2.71%416,70095億4023万-19.81%-0.82
02/14246258244258+7.05%475,20098億629万-18.61%-0.84
02/13240255223241-16.32%1,550,50091億6014万-24.92%-0.78
02/12310310286288-7.1%507,500109億4656万-11.38%-0.94
02/08317319307310-1.9%289,100117億8276万-5.49%-1.01
02/07312321310316+1.61%317,000120億1081万-3.66%-1.03
02/06309314306311+0.65%265,600118億2076万-5.18%-1.01
02/05316319309309-2.22%269,300117億4475万-5.79%-1.01
02/04318318313316-0.63%206,100120億1081万-3.66%-1.03
02/01320321314318-0.63%195,500120億8683万-3.05%-1.03
01/31326326315320-2.44%251,700121億6284万-2.44%-1.04
01/30326340322328+0.31%437,600124億6692万0%-1.07
01/29331349322327+0.93%1,177,700124億2891万0%-1.06
01/28317332309324+0.93%525,300123億1488万-0.92%-1.05
01/25321323315321+1.26%187,800122億85万-1.53%-1.04
01/24313318312317+0.63%103,900120億4882万-2.76%-1.03
01/23322329315315-1.56%335,600119億7280万-3.37%-1.02
01/22330335320320-3.9%209,700121億6284万-2.14%-1.04
01/21322338320333+3.42%392,000126億5696万+1.83%-1.08
01/18321328319322+1.26%232,500122億3886万-1.83%-1.05
01/17333334310318-5.07%382,900120億8683万-3.34%-1.03
01/16343350325335-2.33%407,800127億3298万+0.9%-1.09
01/15344355339343+0.88%393,000130億3705万+3.63%-1.12
01/11350350340340-2.58%323,400129億2302万+3.03%-1.11
01/10348362341349+0.58%592,000132億6510万+6.4%-1.14
01/09340347338347+0.58%281,500131億8909万+5.79%-1.13
01/08346353336345-3.36%693,400131億1307万+6.48%-1.12
01/07358366350357+1.71%1,944,800135億6917万+11.56%-1.16
01/04339364327351+7.34%2,408,600133億4112万+11.08%-1.14
2012
12/28310332310327+4.81%896,700-+4.81%--
12/27313319309312-0.32%365,300-+0.97%--
12/26308321305313+2.29%480,100-+1.95%--
12/25312323305306-1.29%434,600-+0.66%--
12/21333333309310-4.02%439,400-+2.65%--
12/20338353320323-0.62%1,332,600-+8.03%--
12/19301332300325+8.33%973,000-+10.17%--
12/18310313300300-4.15%415,800-+3.09%--
12/17307315307313+0.64%404,900-+7.93%--
12/14321324308311-4.01%628,900-+7.99%--
12/13327336322324+0.93%499,700-+13.29%--
12/12328345321321+0.31%793,300-+13.03%--
12/11325332313320-4.76%928,400-+13.48%--
12/10355359335336-2.04%1,080,100-+20%--
12/07361364338343-5.25%1,816,100-+23.38%--
12/06365371356362-4.23%1,850,800-+31.64%--
12/05344378343378+16.67%6,361,400-+38.97%--
12/04300335300324+6.23%3,278,800-+20.9%--
12/03308317295305-1.61%854,000-+14.66%--
11/30340348303310-6.63%2,931,700-+16.54%--
11/29251332249332+31.75%4,185,400-+24.81%--
11/282532542472520%114,000--4.91%--
11/27248252246252+1.2%97,600--5.62%--
11/26250254247249+0.81%110,400--7.78%--
11/22255256244247-2.37%260,300--9.52%--
11/21262264251253-3.07%217,000--8%--
11/20253263248261+3.98%331,000--5.78%--
11/19245253243251+3.72%323,600--9.71%--
11/162392552392420%401,100--13.26%--
11/15227243226242+8.04%425,400--13.57%--
11/14235235223224-4.68%358,400--20.57%--
11/13254256235235-8.2%372,500--17.25%--
11/12260260252256-1.54%148,100--10.49%--
11/09265265251260-3.35%441,300--9.72%--
11/08270272266269-1.1%170,500--7.24%--
11/07271273269272+0.37%167,700--6.85%--
11/06276276271271-3.56%212,400--7.82%--
11/05273288268281+2.93%445,700--5.39%--
11/02278280273273-2.15%201,300--9.3%--
11/01274285274279+2.57%340,500--8.52%--
10/31282282271272-2.51%277,000--11.69%--
10/30280282274279+0.36%278,900--10.86%--