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
03/29639640608609-3.18%15,50056億7612万-13.25%14.210.74
03/28650660629629-7.5%15,50058億6253万-10.65%14.680.76
03/27692694680680-1.31%1,70063億3787万-3.55%15.870.82
03/26686699686689-3.77%4,00064億2175万-1.99%16.080.83
03/25706716673716+0.85%17,90066億7340万+2.29%16.710.87
03/22735735700710-3.79%7,60066億1748万+1.87%16.570.86
03/21747747702738-1.73%8,90068億7845万+6.65%17.220.89
03/19742751733751-0.79%3,50069億9962万+9.32%17.530.91
03/187567577387570%3,30070億5554万+11.16%17.670.92
03/15746757732757+1.47%6,60070億5554万+12.15%17.670.92
03/14736760736746-1.84%2,10069億5301万+11.68%17.410.9
03/13760760745760-0.91%2,10070億8350万+14.63%17.740.92
03/12777777708767-0.39%9,50071億4874万+16.57%17.90.93
03/11767770754770+0.39%10,30071億7670万+18.1%17.970.93
03/08750770745767+2.4%10,60071億4874万+19.28%17.90.93
03/07730770729749+5.49%10,40069億8097万+18.14%17.480.91
03/06698710691710+1.72%13,20066億1748万+13.6%16.570.86
03/05666698660698+4.8%13,70065億563万+13.13%16.290.84
03/04650666649666+2.46%6,30062億738万+9.18%15.540.81
03/01649655649650+0.62%10,30060億5826万+7.62%15.170.79
02/28645648645646+0.16%3,10060億2097万+8.03%15.080.78
02/27645645645645-1.07%20060億1165万+8.95%15.050.78
02/26639652623652+0.46%9,30060億7690万+11.26%15.220.79
02/25651651635649+0.78%7,80060億4893万+11.7%15.150.78
02/22645645623644-0.16%8,40060億233万+11.81%15.030.78
02/21651655640645-1.07%8,60060億1165万+12.96%15.050.78
02/20633656633652+1.88%17,20060億7690万+15.19%15.220.79
02/19621645611640+2.56%17,20059億6505万+14.08%14.940.77
02/18603624600624+0.65%6,90058億1592万+12.03%14.560.75
02/15628630570620+5.26%29,00057億7864万+12.12%14.470.75
02/14615620589589-5%1,90054億8971万+7.09%13.750.71
02/13590620574620+4.73%4,90057億7864万+13.14%14.470.75
02/12605605592592-2.15%6,50055億1767万+8.82%13.820.72
02/08593610590605+0.83%6,80056億3884万+11.62%14.120.73
02/07615616588600-4%10,00055億9224万+11.11%140.73
02/06645647624625-1.11%9,60058億2525万+16.39%14.590.76
02/05632632617632+4.81%9,40058億9049万+18.57%14.750.76
02/04567662567603+7.3%47,50056億2020万+14.2%14.070.73
02/01556574546562+4.85%12,70052億3806万+7.25%13.120.68
01/31507552507536+3.08%27,70049億9573万+2.68%12.510.65
01/30505520505520+2.97%4,60048億4660万+0.19%12.140.63
01/29515515505505-2.7%2,30047億680万-2.32%11.790.61
01/28496519496519+0.78%6,70048億3728万+0.78%12.110.63
01/25510515499515+2.79%4,30048億+0.59%12.020.62
01/245005055005010%3,10046億6952万-1.57%11.690.61
01/23505514501501-0.79%3,00046億6952万-0.99%11.690.61
01/22510510505505-2.7%80047億680万+0.2%11.790.61
01/21519520502519-1.33%6,40048億3728万+3.59%12.110.63
01/18496526496526+3.54%3,40049億253万+5.62%12.280.64
01/17525525500508-3.61%2,40047億3476万+2.83%11.860.61
01/165225274955270%12,60049億1185万+7.33%12.30.64
01/15535540527527-2.23%5,30049億1185万+8.21%12.30.64
01/11540540526539-0.19%2,50050億2369万+11.36%12.580.65
01/10529540522540+2.08%6,80050億3301万+12.73%12.60.65
01/09515529511529-0.94%8,40049億3049万+11.6%12.350.64
01/08531534517534-1.11%3,30049億7709万+13.62%12.460.65
01/075335405335400%1,80050億3301万+16.13%12.60.65
01/04531545530540+0.37%6,90050億3301万+17.39%12.60.65
2012
12/28540540520538+1.51%13,200-+18.24%--
12/27519530505530+2.32%13,900-+17.78%--
12/26511518483518+1.37%15,700-+16.4%--
12/25518519499511-0.2%11,900-+15.87%--
12/21510527475512-0.78%17,600-+17.16%--
12/20470539470516+12.42%82,000-+18.89%--
12/19453468453459+0.88%13,400-+6.74%--
12/184564594414550%18,100-+6.06%--
12/17438455436455+2.48%3,000-+6.06%--
12/14445449431444-0.89%5,400-+3.74%--
12/13432448432448+3.7%1,200-+4.92%--
12/12433434432432-0.92%2,600-+1.41%--
12/11446446435436-1.13%3,300-+2.35%--
12/10440448440441+0.23%3,300-+3.52%--
12/07437440433440+0.23%4,300-+3.29%--
12/06426439426439+3.29%1,300-+3.05%--
12/05425425425425-1.16%200-0%--
12/04437441430430-2.27%6,800-+0.94%--
12/03435447425440+3.77%12,700-+3.29%--
11/30410424410424+1.19%3,600--0.7%--
11/29415420414419-0.95%1,400--1.87%--
11/28407423406423+0.48%1,200--0.94%--
11/27421421407421+2.43%2,300--1.64%--
11/26401411401411+1.23%1,200--4.2%--
11/22411416406406-1.46%2,900--5.36%--
11/21412412412412-1.2%300--4.41%--
11/20410417410417-0.71%500--3.47%--
11/19410425409420+2.19%1,800--3%--
11/16415416411411-0.96%4,200--5.3%--
11/15422422410415-0.72%1,600--4.82%--
11/14423423382418-7.32%19,300--4.35%--
11/13439476439451+2.73%16,400-+2.97%--
11/12432445432439+1.62%2,700-+0.23%--
11/09433433422432-0.46%400--1.59%--
11/08421434419434+2.6%2,100--1.36%--
11/07428430422423-1.17%5,700--4.08%--
11/06435435426428-1.61%2,400--3.39%--
11/054354364264350%2,900--2.03%--
11/02434435425435-0.68%4,000--2.25%--
11/01430438430438+1.86%400--2.01%--
10/31438438430430-2.05%1,400--4.02%--
10/304394394394390%700--2.23%--