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
03/29394394381383-1.54%11,00090億4308万-0.78%5.860.44
03/283913913833890%8,50091億8475万+0.78%5.950.44
03/273863903863890%7,50091億8475万+0.52%5.950.44
03/26391394387389-0.51%34,80091億8475万+0.78%5.950.44
03/25398398390391+0.26%24,70092億3197万+1.3%5.980.45
03/22391396390390-0.26%14,50092億836万+1.3%5.970.45
03/21390395390391-0.76%18,00092億3197万+1.82%5.980.45
03/19398398392394+0.25%7,30093億281万+2.6%6.030.45
03/18398398387393-1.01%13,10092億7920万+2.08%6.010.45
03/15394399392397+0.76%13,00093億7364万+3.12%6.070.45
03/14397397393394+0.25%8,10093億281万+2.6%6.030.45
03/13391395389393-1.26%9,30092億7920万+2.34%6.010.45
03/12399401396398+0.51%24,10093億9725万+3.65%6.090.45
03/11393398391396+1.28%27,60093億5003万+3.13%6.060.45
03/08385393380391+2.36%68,70092億3197万+1.82%5.980.45
03/07379384379382+0.79%9,40090億1947万-0.52%5.850.44
03/06380384378379+0.8%14,20089億4864万-1.56%5.80.43
03/05382385376376-1.31%22,80088億7781万-2.59%5.750.43
03/04379382377381+0.53%13,40089億9586万-1.55%5.830.43
03/01375383375379-0.26%8,30089億4864万-2.32%5.80.43
02/28378381374380+2.15%10,20089億7225万-2.06%5.810.43
02/27376376371372-0.53%10,20087億8336万-3.88%5.690.42
02/26373380373374-0.27%15,90088億3058万-3.36%5.720.43
02/25385390373375-2.34%44,40088億5420万-3.1%5.740.43
02/22393393375384-0.26%10,70090億6670万-0.52%5.880.44
02/21389392385385-1.28%7,00090億9031万-0.26%5.890.44
02/20387391387390+1.83%12,70092億836万+1.3%5.970.45
02/19377388377383+1.32%8,80090億4308万-0.26%5.860.44
02/18375382369378+2.16%13,50089億2503万-1.31%5.780.43
02/15377380370370-1.86%12,40087億3614万-3.39%5.660.42
02/14375381372377-1.05%13,20089億142万-1.31%5.770.43
02/13390399381381-6.16%49,60089億9586万-0.26%5.830.43
02/12399406395406+3.57%26,80095億8614万+6.56%6.210.46
02/08395395391392+0.26%17,80092億5559万+3.43%60.45
02/07400400390391-1.01%16,90092億3197万+3.71%5.980.45
02/06405405394395+0.51%8,90093億2642万+5.05%6.040.45
02/05391398391393-1.26%9,10092億7920万+5.08%6.010.45
02/04407407397398+0.51%11,00093億9725万+6.99%6.090.45
02/01400400389396+2.06%6,20093億5003万+7.03%6.060.45
01/31400402387388-3.48%9,30091億6114万+5.72%5.940.44
01/304054053954020%8,90094億9170万+9.84%6.150.46
01/29392404392402+2.03%3,20094億9170万+10.74%6.150.46
01/28401406394394-2.23%16,10093億281万+9.14%6.030.45
01/25388409386403+5.5%32,80095億1531万+12.57%6.170.46
01/24368385368382+3.52%21,50090億1947万+7.3%5.850.44
01/23368384367369+0.27%17,20087億1253万+3.94%5.650.42
01/22378390365368+0.27%38,90086億8892万+3.95%5.630.42
01/21369369365367+0.82%6,50086億6531万+3.97%5.620.42
01/18361366361364-1.09%16,00085億9447万+3.12%5.570.42
01/17363369362368+0.82%11,10086億8892万+4.55%5.630.42
01/16366368360365-0.82%23,40086億1808万+3.99%5.590.42
01/15370373367368+0.82%7,60086億8892万+4.84%5.630.42
01/11366368363365+0.55%7,40086億1808万+4.29%5.590.42
01/10358368358363-0.27%15,20085億7086万+4.01%5.550.41
01/09364365360364+0.55%12,90085億9447万+4.3%5.570.42
01/08366366361362+0.28%6,20085億4725万+4.02%5.540.41
01/07365367360361+0.56%14,10085億2364万+3.74%5.520.41
01/04361361354359+2.57%13,00084億7642万+3.46%5.490.41
2012
12/28349355349350+1.74%25,000-+0.86%--
12/27345345340344-0.29%20,700--0.58%--
12/263453453413450%12,400--0.29%--
12/25350351342345-0.86%11,800--0.29%--
12/21341348340348+2.35%7,700-+0.87%--
12/203433453363400%12,200--1.16%--
12/193383433373400%10,600--0.87%--
12/18338344337340-0.29%3,200--0.58%--
12/17344344336341+0.59%5,400-0%--
12/14348348339339-2.59%20,800--0.29%--
12/13348350345348+0.58%5,400-+2.35%--
12/123483483413460%2,600-+2.06%--
12/11343347341346-1.42%3,100-+2.06%--
12/103513513453510%29,900-+3.54%--
12/07350351348351+0.29%17,500-+3.54%--
12/063473503473500%11,900-+3.24%--
12/053503503453500%11,800-+3.55%--
12/043503503473500%5,600-+3.55%--
12/03345350343350+0.57%3,600-+3.86%--
11/30352352348348-1.14%4,100-+3.26%--
11/29355355350352+1.44%5,600-+4.45%--
11/28353353345347-2.25%4,000-+3.27%--
11/27349355343355+1.72%18,000-+5.65%--
11/26350353348349+0.29%17,200-+3.87%--
11/22345348340348+2.65%9,600-+3.88%--
11/21338341337339+0.89%6,600-+1.19%--
11/20337340335336-0.3%7,300-+0.6%--
11/19331337326337+3.69%6,100-+0.9%--
11/16314325314325+3.5%5,100--2.69%--
11/15321321308314+0.32%10,100--5.99%--
11/14313314313313-0.95%2,200--6.29%--
11/133163203133160%5,100--5.39%--
11/12317320316316-2.77%13,000--5.67%--
11/09328328325325-1.52%6,700--3.27%--
11/08340340330330-2.65%8,300--2.08%--
11/07348348339339-1.17%6,900-+0.59%--
11/06346346343343-0.87%7,400-+2.08%--
11/053363463363460%2,300-+2.98%--
11/02344346342346+0.58%4,700-+2.98%--
11/01344344340344+0.88%2,100-+2.38%--
10/31332344330341+2.71%5,800-+1.49%--
10/30346346332332-2.92%20,800--1.19%--