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
03/29500502491493-2.38%78,000201億7294万-8.36%7.590.8
03/28515515504505-3.81%63,500206億6397万-6.31%7.770.82
03/27493530490525-1.5%279,500214億8235万-2.78%8.080.85
03/26540541533533-1.3%204,200218億970万-1.11%8.210.86
03/25544544540540-0.74%115,500220億9613万+0.37%8.310.88
03/225445445435440%86,700222億5980万+1.49%8.370.88
03/21546546543544-0.18%82,500222億5980万+1.87%8.370.88
03/19545548545545+0.37%66,200223億72万+2.25%8.390.88
03/18547548542543-1.09%85,800222億1888万+1.88%8.360.88
03/15545549544549+0.92%55,200224億6440万+3.2%8.450.89
03/14543545543544+0.18%49,000222億5980万+2.26%8.370.88
03/13549549543543-0.55%69,700222億1888万+2.07%8.360.88
03/12549550545546-0.36%46,100223億4164万+2.82%8.410.89
03/11549550545548+0.18%77,200224億2348万+3.2%8.440.89
03/08545548541547+0.55%83,000223億8256万+3.4%8.420.89
03/07547547544544-0.37%62,100222億5980万+3.23%8.370.88
03/06545546544546+0.18%45,700223億4164万+3.8%8.410.89
03/05544546543545+0.55%38,800223億72万+4.01%8.390.88
03/04545546542542-0.55%63,600221億7796万+3.83%8.340.88
03/01543545541545+0.37%47,500223億72万+4.81%8.390.88
02/28540543538543+0.93%50,700222億1888万+4.83%8.360.88
02/27539540536538+0.19%33,300220億1429万+4.26%8.280.87
02/26529539526537-0.37%46,200219億7337万+4.47%8.270.87
02/25524539524539+2.86%68,500220億5521万+5.27%8.30.87
02/22525526519524+0.58%44,200214億4143万+2.75%8.070.85
02/21525525518521-0.57%40,700213億1867万+2.36%8.020.85
02/20511527511524+2.95%56,300214億4143万+3.35%8.070.85
02/19503510503509+1.6%33,500208億2764万+0.59%7.840.83
02/18484502481501+2.87%59,500205億29万-0.6%7.710.81
02/15494497478487-2.4%77,500199億2743万-3.18%7.50.79
02/14491502471499-2.16%164,800204億1846万-0.4%7.680.81
02/13535538508510-5.38%98,000208億6856万+2.2%7.850.83
02/12538543538539+0.19%39,900220億5521万+8.45%8.30.87
02/08550550536538-2%80,300220億1429万+9.13%8.280.87
02/07535550535549+2.62%70,200224億6440万+12.5%8.450.89
02/06535543533535+0.94%76,300218億9153万+10.77%8.240.87
02/05528539524530+0.95%97,000216億8694万+10.88%8.160.86
02/04510525510525+2.94%100,200214億8235万+10.99%8.080.85
02/01505510505510+0.99%51,900208億6856万+8.74%7.850.83
01/31504505502505+0.4%50,200206億6397万+8.6%7.770.82
01/30499503498503+0.8%48,000205億8213万+9.11%7.740.82
01/29498500497499+0.2%33,100204億1846万+8.95%7.680.81
01/28495500495498+0.61%49,100203億7754万+9.69%7.670.81
01/25494495492495+0.61%47,800202億5478万+10%7.620.8
01/24493494480492-0.4%53,800201億3203万+10.31%7.570.8
01/23493495491494+0.2%37,600202億1386万+11.51%7.60.8
01/22490494489493+0.82%38,500201億7294万+12.3%7.590.8
01/21483490482489+1.03%46,600200億927万+12.41%7.530.79
01/18481487481484-0.82%50,200198億468万+12.3%7.450.79
01/17491493478488-0.2%56,900199億6835万+14.02%7.510.79
01/16495497481489+0.41%96,600200億927万+15.33%7.530.79
01/15471487471487+3.84%88,600199億2743万+15.68%7.50.79
01/11466469465469+1.3%38,000191億9089万+12.2%7.220.76
01/10453463453463+2.43%54,400189億4538万+11.57%7.130.75
01/09447453446452+1.12%29,300184億9528万+9.71%6.960.73
01/08450454446447-0.22%52,100182億9068万+9.29%6.880.73
01/07444450438448+2.52%53,800183億3160万+10.07%6.90.73
01/04425440424437+3.8%82,200178億8149万+7.9%6.730.71
2012
12/28418421417421+0.96%34,600-+4.47%--
12/27416420416417+0.72%41,900-+3.99%--
12/26415417413414+0.98%21,300-+3.5%--
12/25415416410410-1.2%55,200-+2.76%--
12/21415416413415+0.48%20,300-+4.27%--
12/20419421411413-0.96%60,600-+4.03%--
12/19410419410417+1.71%45,700-+5.3%--
12/18406410406410+0.99%33,600-+4.06%--
12/17405406402406+0.74%36,400-+3.31%--
12/14400403399403+0.75%16,400-+2.81%--
12/13402403399400-0.25%30,300-+2.3%--
12/12400402398401+0.5%21,900-+2.56%--
12/11397400397399+0.5%11,200-+2.31%--
12/10400400397397-0.5%20,400-+1.79%--
12/07400400398399-0.25%20,600-+2.57%--
12/06398400398400+0.5%32,500-+3.09%--
12/05398400398398-0.5%16,400-+2.84%--
12/04400403400400-0.5%24,000-+3.63%--
12/03400403399402+0.5%34,900-+4.42%--
11/30395400395400+1.27%39,700-+4.17%--
11/29387395387395+2.07%44,900-+3.13%--
11/283893893873870%9,800-+1.31%--
11/27390390387387-0.51%24,900-+1.57%--
11/26389391388389+0.26%30,500-+2.1%--
11/22390390388388-0.51%16,600-+2.11%--
11/21388390387390+0.26%11,700-+2.63%--
11/203893903883890%19,900-+2.64%--
11/19387389386389+0.52%22,500-+2.91%--
11/16381387380387+1.31%26,100-+2.65%--
11/15380382378382+0.53%20,100-+1.6%--
11/14378380377380+0.53%11,500-+1.06%--
11/13381382377378-0.79%21,900-+0.8%--
11/12383385380381-0.52%18,600-+1.87%--
11/09381384380383-0.52%17,900-+2.41%--
11/08388389384385-1.03%21,100-+3.22%--
11/07383390383389+1.57%51,800-+4.57%--
11/063833853823830%19,000-+3.23%--
11/05380385378383+1.06%25,200-+3.51%--
11/02378380375379+0.8%23,600-+2.71%--
11/01378378375376-0.27%9,000-+2.17%--
10/31377377375377+0.53%13,500-+2.72%--
10/303753763753750%13,100-+2.46%--