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
03/29363363356356-2.73%39,500109億4472万-2.2%15.040.55
03/28373374362366-2.14%43,700112億5215万+0.83%15.460.57
03/27378381368374-3.61%71,000114億9810万+3.03%15.80.58
03/26384389380388+1.04%62,400119億2851万+7.48%16.390.6
03/25378398378384+3.5%141,000118億554万+6.96%16.220.59
03/22368378368371+0.27%36,900114億587万+3.63%15.680.57
03/213703733683700%27,000113億7513万+3.64%15.630.57
03/19367374366370+0.27%33,900113億7513万+4.23%15.630.57
03/183693723653690%35,100113億4438万+4.24%15.590.57
03/15370371368369-0.54%24,100113億4438万+4.53%15.590.57
03/14372372366371-1.07%27,200114億587万+4.8%15.680.57
03/13376380375375-0.27%20,100115億2885万+5.63%15.840.58
03/12378383374376-0.79%37,500115億5959万+6.52%15.890.58
03/11382384375379+0.26%55,800116億5182万+7.98%16.010.59
03/08374387374378+1.34%122,200116億2108万+8.62%15.970.59
03/07386386363373-1.84%112,500114億6736万+7.8%15.760.58
03/06353389350380+10.14%269,200116億8256万+10.47%16.060.59
03/053463483453450%11,600106億654万+1.17%14.580.53
03/04345349345345+0.58%33,300106億654万+1.47%14.580.53
03/01344346338343+0.29%25,000105億4505万+1.18%14.490.53
02/28345345341342+0.88%25,400105億1431万+1.18%14.450.53
02/27346346339339-0.29%25,600104億2208万+0.59%14.320.52
02/26346346339340-2.3%33,600104億5282万+1.19%14.370.53
02/25347349345348+1.46%25,600106億9877万+3.57%14.70.54
02/22346346342343-0.87%18,700105億4505万+2.39%14.490.53
02/21346347343346+0.29%20,900106億3728万+3.59%14.620.54
02/20344345339345+0.58%29,200106億654万+3.92%14.580.53
02/19344344339343+0.59%12,300105億4505万+3.63%14.490.53
02/18344344337341-0.87%40,200104億8356万+3.33%14.410.53
02/15344347334344+1.47%52,000105億7579万+4.56%14.530.53
02/14335347335339+1.8%59,600104億2208万+3.35%14.320.52
02/13338345333333-1.48%53,600102億3762万+1.83%14.070.52
02/12356361338338-4.79%128,300103億9133万+3.68%14.280.52
02/08379379351355-8.27%185,900109億1397万+9.57%150.55
02/07368389356387-3.25%638,500118億9777万+19.81%16.350.6
02/06328400327400+25%426,300122億9744万+25.39%16.90.62
02/053233273193200%122,40098億3795万+1.27%13.520.5
02/04320321319320+0.63%16,10098億3795万+1.59%13.520.5
02/013193203163180%27,60097億7646万+0.95%13.440.49
01/31320320315318-0.63%28,10097億7646万+1.27%13.440.49
01/30319320316320+0.31%22,50098億3795万+1.91%13.520.5
01/29317321316319+0.95%18,30098億720万+1.92%13.480.49
01/28319319316316-0.32%23,40097億1497万+1.28%13.350.49
01/25319321314317-0.63%42,90097億4572万+1.6%13.390.49
01/243203203183190%9,70098億720万+2.57%13.480.49
01/23320321317319-0.93%21,80098億720万+2.9%13.480.49
01/22327327321322-0.62%17,70098億9944万+3.87%13.610.5
01/21319327319324+1.57%52,60099億6092万+4.85%13.690.5
01/183203213193190%19,90098億720万+3.57%13.480.49
01/17316319316319+0.95%11,50098億720万+3.57%13.480.49
01/16319319316316-0.32%7,00097億1497万+2.93%13.350.49
01/15315318315317+1.28%13,30097億4572万+3.26%13.390.49
01/11314315313313-0.32%13,50096億2274万+2.29%13.230.48
01/10311315311314+0.96%16,40096億5349万+2.61%13.270.49
01/09310314308311+0.65%7,90095億6126万+1.97%13.140.48
01/083093113093090%3,30094億9977万+1.31%13.060.48
01/07311313308309-0.64%16,20094億9977万+1.31%13.060.48
01/04311312308311+1.63%22,50095億6126万+1.97%13.140.48
2012
12/28307309306306-0.33%10,300-+0.66%--
12/273063093053070%12,000-+0.99%--
12/263053083053070%10,100-+1.32%--
12/25308308306307+0.33%15,700-+1.66%--
12/213063073053060%13,200-+1.66%--
12/203053063023060%11,300-+2%--
12/19305306301306+1.32%9,500-+2.34%--
12/183023043023020%6,600-+1%--
12/173033043023020%6,000-+1.34%--
12/14303304302302-0.98%18,100-+1.68%--
12/13303306303305+0.66%4,600-+2.69%--
12/12304305303303-0.33%5,400-+2.36%--
12/11304306301304-0.65%7,800-+3.05%--
12/10305306304306+0.66%4,300-+4.08%--
12/07309309304304-1.62%8,500-+3.4%--
12/06302309301309+2.66%15,700-+5.46%--
12/05303303298301+0.33%23,500-+3.08%--
12/043003012983000%5,800-+2.74%--
12/03302302297300-0.66%12,700-+3.09%--
11/30303303301302-0.33%11,400-+3.78%--
11/29303305300303-0.66%27,300-+4.48%--
11/28312317300305-1.93%46,700-+5.54%--
11/27307311307311+2.3%17,700-+7.61%--
11/26310310303304+0.66%27,900-+5.56%--
11/22290302289302+5.96%41,500-+5.23%--
11/21292292281285-1.72%34,300--0.35%--
11/20292293290290-0.34%7,300-+1.4%--
11/19284293284291+2.83%18,000-+1.75%--
11/16284285281283+0.71%7,800--0.7%--
11/15281288281281-0.71%7,500--1.4%--
11/14283285281283-0.7%8,900--0.7%--
11/13284285284285-0.35%2,800-0%--
11/122852872852860%10,100-+0.35%--
11/09286287286286-0.69%2,600-+0.35%--
11/08286293286288+0.35%5,900-+1.05%--
11/07285287285287+0.7%1,900-+0.7%--
11/062862862852850%1,800-0%--
11/05294294282285-2.73%11,800--0.35%--
11/02290293290293+1.74%5,900-+2.09%--
11/01290290287288+0.7%2,500-+0.35%--
10/31295295286286-0.35%25,600--0.69%--
10/30283290283287+1.41%10,200--0.69%--