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
03/29262262256259-0.77%26,30027億7034万-0.77%17.950.7
03/28266267260261-0.38%32,20027億9173万+0.38%18.090.71
03/27267269262262-1.5%14,80028億243万+0.77%18.160.71
03/26261268259266+0.76%28,30028億4522万+2.7%18.430.72
03/252592672592640%31,30028億2382万+2.33%18.30.72
03/22265267258264-1.49%61,80028億2382万+3.13%18.30.72
03/21268270265268+0.37%41,00028億6661万+5.1%18.570.73
03/192672722652670%56,90028億5591万+4.71%18.50.73
03/18272272265267-2.2%40,10028億5591万+4.71%18.50.73
03/15263275260273+3.8%111,70029億2009万+6.64%18.920.74
03/14262265260263+0.77%34,90028億1313万+2.33%18.230.71
03/13263267258261-1.88%62,20027億9173万+0.77%18.090.71
03/12269269263266-0.37%39,30028億4522万+1.92%18.430.72
03/11270270262267+1.52%59,70028億5591万+1.52%18.50.73
03/08266268262263-0.75%43,50028億1313万-0.38%18.230.71
03/07270272263265-1.49%66,10028億3452万-0.38%18.360.72
03/06268271261269+0.75%71,00028億7731万+0.75%18.640.73
03/05279283261267-2.55%139,40028億5591万-0.37%18.50.73
03/04267276265274+4.98%159,50029億3079万+1.86%18.990.74
03/01252265252261+3.98%178,10027億9173万-2.97%18.090.71
02/28243251241251+4.15%121,40026億8477万-7.04%17.390.68
02/27237244237241+1.26%36,00025億7781万-10.74%16.70.65
02/26238238235238-2.06%50,50025億4572万-12.5%16.490.65
02/25243246240243+1.25%49,60025億9920万-11.31%16.840.66
02/22243244236240-1.23%82,90025億6711万-12.73%16.630.65
02/21251253243243-2.41%135,30025億9920万-11.96%16.840.66
02/20245250245249+2.47%71,80026億6338万-10.11%17.260.68
02/19238252233243+4.74%99,70025億9920万-12.59%16.840.66
02/18238242232232+2.2%81,40024億8154万-17.14%16.080.63
02/15246247216227-7.72%242,70024億2806万-19.22%15.730.62
02/14252253242246-3.91%197,90026億3129万-12.77%17.050.67
02/13267270256256-1.92%154,40027億3825万-9.54%17.740.7
02/12290290261261-10%377,20027億9173万-7.77%18.090.71
02/08313313283290-6.75%163,10031億193万+2.47%20.10.79
02/07318319308311-0.64%114,30033億2655万+10.28%21.550.85
02/06313315302313+2.62%106,30033億4794万+11.79%21.690.85
02/05315325305305-1.93%154,80032億6237万+10.11%21.140.83
02/04317333311311-0.32%460,60033億2655万+13.09%21.550.85
02/01307324305312+3.65%496,00033億3725万+14.71%21.620.85
01/31288302288301+4.15%119,50032億1959万+11.48%20.860.82
01/30292304284289-2.03%111,30030億9123万+7.84%20.030.79
01/29290307289295-1.01%790,50031億5541万+10.49%20.440.8
01/28279300277298+8.36%781,70031億8750万+12.03%20.650.81
01/25272280268275+1.1%114,50029億4148万+3.77%19.060.75
01/24264272264272+1.87%28,80029億939万+2.64%18.850.74
01/23277277265267-4.64%78,10028億5591万+0.75%18.50.73
01/22273280272280-2.1%136,60029億9496万+5.66%19.40.76
01/21274288274286+4.38%192,00030億5914万+8.33%19.820.78
01/18275277268274+1.48%76,30029億3079万+3.4%18.990.74
01/17269273260270-0.37%59,00028億8800万+1.89%18.710.73
01/16277277260271-2.17%68,80028億9870万+2.65%18.780.74
01/15292292274277-0.36%247,40029億6288万+5.32%19.20.75
01/11260278255278+8.59%238,40029億7357万+6.11%19.270.76
01/10257261253256-0.78%63,90027億3825万-1.54%17.740.7
01/09258258252258-1.15%56,50027億5965万-0.77%17.880.7
01/08264266254261-1.51%64,50027億9173万+0.38%18.090.71
01/07264267261265+1.15%84,20028億3452万+1.92%18.360.72
01/04268268257262+2.34%77,60028億243万+0.38%18.160.71
2012
12/28259259253256-0.39%56,900--1.92%--
12/27249265249257+3.21%106,300--1.53%--
12/26250251244249-0.4%72,800--4.6%--
12/25247253247250+1.63%66,900--4.21%--
12/21257257244246-3.53%107,100--5.38%--
12/20249256249255+1.19%46,000--1.92%--
12/19258262250252-3.45%166,100--3.08%--
12/18268269260261-1.51%79,800-+0.77%--
12/17270276264265-3.28%151,000-+1.53%--
12/14277280268274-0.72%92,300-+4.98%--
12/13270280267276+3.37%135,200-+5.75%--
12/12263275263267-1.11%83,100-+1.91%--
12/11276283259270-2.17%191,300-+2.66%--
12/10300300271276-7.07%475,700-+4.55%--
12/07290306277297+4.21%646,000-+12.5%--
12/06245310243285+16.8%1,165,100-+7.55%--
12/05247247242244+0.83%78,700--7.92%--
12/04240254240242+0.41%125,600--9.7%--
12/03239246239241-0.41%83,600--11.07%--
11/30248250240242-3.97%155,200--11.36%--
11/29258260248252-1.18%150,200--8.36%--
11/28271271251255-6.59%185,500--6.93%--
11/27266280266273+1.49%196,900--0.36%--
11/26273278266269+1.51%240,800--0.74%--
11/22262275258265+5.16%361,000--1.49%--
11/21261262252252-1.95%109,900--5.62%--
11/20247268247257+3.21%292,500--3.02%--
11/19240256237249+2.05%225,700--4.96%--
11/162362512362440%141,300--5.43%--
11/15241244228244+1.24%172,700--4.31%--
11/14250254234241-2.03%175,700--4.37%--
11/13248263234246-16.89%558,600--1.6%--
11/12284315284296+8.03%593,300-+19.35%--
11/09270283262274-2.14%242,600-+12.76%--
11/08283295278280-3.11%273,700-+16.67%--
11/07296318280289+2.85%898,400-+22.46%--
11/06289292273281-5.39%347,500-+21.12%--
11/05294303285297+2.06%236,500-+30.26%--
11/02321321289291-9.35%541,300-+29.91%--
11/01288321288321+11.85%816,800-+45.91%--
10/31295299278287-7.12%443,300-+33.49%--
10/30304319301309-3.44%517,000-+45.75%--