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
03/29275276271271-2.52%33,40063億5392万+0.37%-0.41
03/28283283275278-1.07%23,60065億1804万+3.35%-0.42
03/27279285279281-0.71%21,80065億8838万+4.46%-0.43
03/26283283281283+0.71%30,10066億3527万+5.6%-0.43
03/252822842802810%39,00065億8838万+5.24%-0.43
03/22285287281281-0.71%50,20065億8838万+5.64%-0.43
03/21281286280283+1.43%62,10066億3527万+6.79%-0.43
03/19275285272279+2.57%94,20065億4149万+5.68%-0.43
03/18275276270272-0.37%76,60063億7736万+3.03%-0.41
03/15270274268273+2.25%72,00064億81万+3.8%-0.42
03/142682692672670%14,00062億6013万+1.52%-0.41
03/13269272266267-0.74%24,70062億6013万+1.52%-0.41
03/12272272269269-0.37%45,20063億703万+2.28%-0.41
03/11270272269270+1.12%37,40063億3047万+2.27%-0.41
03/08265269265267+0.38%60,30062億6013万+1.14%-0.41
03/07266270265266+0.38%83,80062億3669万+0.76%-0.41
03/06266267260265+0.38%93,90062億1324万+0.38%-0.4
03/05265267264264+0.38%15,10061億8979万0%-0.4
03/04263266263263+0.38%30,10061億6635万-0.38%-0.4
03/012622642612620%10,30061億4290万-1.13%-0.4
02/28260262260262+1.16%10,50061億4290万-1.13%-0.4
02/272622622582590%39,00060億7256万-2.26%-0.39
02/26260263259259-1.89%28,00060億7256万-2.63%-0.39
02/25263264260264+1.54%21,30061億8979万-0.75%-0.4
02/22260264259260-0.76%15,10060億9601万-2.26%-0.4
02/21263264261262-0.76%21,50061億4290万-1.5%-0.4
02/20264264261264+1.15%25,10061億8979万-1.12%-0.4
02/19260265259261+0.38%54,00061億1946万-2.25%-0.4
02/18261261257260+1.56%38,70060億9601万-2.62%-0.4
02/152562572542560%24,50060億222万-4.12%-0.39
02/14260260254256-2.29%50,20060億222万-4.48%-0.39
02/13263266260262-0.38%94,70061億4290万-2.24%-0.4
02/12266269263263-0.75%31,30061億6635万-1.87%-0.4
02/08270270265265-1.12%55,70062億1324万-1.49%-0.4
02/072692702672680%31,90062億8358万0%-0.41
02/06270270249268-0.74%125,80062億8358万0%-0.41
02/05273273270270-0.74%15,60063億3047万+0.75%-0.41
02/04273273271272+0.37%24,60063億7736万+1.87%-0.41
02/01272272270271-0.37%29,90063億5392万+1.5%-0.41
01/31273274271272-0.37%30,50063億7736万+2.26%-0.41
01/30271274270273+1.11%22,00064億81万+3.02%-0.42
01/292692712692700%14,20063億3047万+1.89%-0.41
01/28269272269270+0.37%33,00063億3047万+2.27%-0.41
01/25270270266269+0.75%19,00063億703万+2.28%-0.41
01/242672682652670%11,20062億6013万+1.52%-0.41
01/23268270266267-1.48%8,40062億6013万+1.91%-0.41
01/22270271269271+0.74%9,00063億5392万+3.44%-0.41
01/212692712682690%15,50063億703万+3.07%-0.41
01/18267269267269+1.13%12,50063億703万+3.46%-0.41
01/17265268264266-0.37%24,00062億3669万+2.31%-0.41
01/16273273267267-1.11%16,90062億6013万+3.09%-0.41
01/15270272269270+0.37%25,50063億3047万+4.25%-0.41
01/11268271267269+1.13%27,00063億703万+4.26%-0.41
01/10265267265266+0.38%16,10062億3669万+3.5%-0.41
01/09265266264265-0.38%25,90062億1324万+3.11%-0.4
01/08267268265266-0.75%15,50062億3669万+3.5%-0.41
01/072712712662680%32,00062億8358万+4.69%-0.41
01/04264271263268+3.08%44,50062億8358万+4.69%-0.41
2012
12/282592602572600%31,800-+1.96%--
12/27256260255260+1.17%45,900-+1.96%--
12/262572582542570%38,600-+0.78%--
12/252572582542570%42,600-+1.18%--
12/21259260255257-0.77%24,900-+1.18%--
12/20258260257259+1.17%24,100-+1.97%--
12/19256257256256+0.79%23,700-+0.79%--
12/18254256254254+0.4%16,400-0%--
12/17252254251253-0.39%31,700-0%--
12/142542562532540%32,800-0%--
12/132562582542540%23,800-+0.4%--
12/12253255250254+0.79%28,700-0%--
12/11254256250252-0.4%22,700--1.18%--
12/10253254250253+0.4%75,100--1.17%--
12/07255255249252-1.56%22,900--1.95%--
12/06253256249256+1.19%29,200--0.39%--
12/05252253249253+0.4%16,000--1.94%--
12/04253256250252-0.4%31,800--2.33%--
12/032532542502530%24,800--2.32%--
11/30257257252253-0.39%27,700--2.69%--
11/29257258252254-1.55%35,100--2.31%--
11/28258259255258-0.77%8,900--0.77%--
11/27254260251260+2.77%28,900--0.38%--
11/26258258250253-0.78%32,700--3.07%--
11/22255255247255+1.19%34,600--2.67%--
11/212552552502520%12,800--3.82%--
11/20254255252252-0.4%11,700--4.18%--
11/19256258251253-0.78%9,200--4.17%--
11/162572572502550%18,400--3.41%--
11/15248255248255+2.82%4,700--3.41%--
11/14249250248248-1.2%3,300--6.06%--
11/132542542482510%8,100--5.28%--
11/12255256251251-1.57%12,300--5.28%--
11/09252256249255+2.41%22,500--3.77%--
11/08271272247249-8.12%48,400--6.39%--
11/07272273271271-0.37%2,500-+1.88%--
11/06273273270272-1.45%1,100-+2.26%--
11/05275276273276-1.08%6,800-+3.76%--
11/02273279269279+3.72%12,900-+5.28%--
11/01267269266269+1.89%5,800-+1.51%--
10/31263266263264-0.75%5,300--0.38%--
10/30264269262266-3.62%34,900-0%--