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
03/29454455451455-0.22%2,50035億3434万+0.44%5.50.34
03/28464468455456-1.08%7,00035億4211万+1.11%5.510.34
03/27468468460461-1.5%12,10035億8095万+2.44%5.570.34
03/26471471465468-0.64%6,10036億3533万+4.46%5.660.35
03/25471472469471+0.86%4,40036億5863万+5.61%5.70.35
03/22464472464467-1.06%9,90036億2756万+5.18%5.650.35
03/21467472462472+0.85%8,80036億6640万+6.79%5.710.35
03/19469470463468+1.3%5,00036億3533万+6.12%5.660.35
03/18469472462462-2.53%14,40035億8872万+5.24%5.590.34
03/15470480470474-1.25%14,90036億8193万+8.22%5.730.35
03/14471480470480+2.13%17,70037億2854万+10.09%5.80.36
03/13470473470470+0.86%15,90036億5086万+8.05%5.680.35
03/12465476459466+2.19%13,40036億1979万+7.62%5.630.35
03/11454456450456+1.56%9,50035億4211万+5.56%5.510.34
03/08450453447449+0.67%13,80034億8774万+4.42%5.430.33
03/07444446436446+1.13%22,60034億6443万+3.72%5.390.33
03/064414424334410%9,00034億2559万+2.8%5.330.33
03/054414414344410%8,60034億2559万+3.04%5.330.33
03/04439446439441+0.46%16,60034億2559万+3.28%5.330.33
03/01430439429439+1.86%2,20034億1006万+2.81%5.310.33
02/28429436429431+0.23%9,90033億4792万+1.17%5.210.32
02/27425430423430+1.18%8,50033億4015万+0.94%5.20.32
02/26421425421425-0.47%80033億131万0%5.140.31
02/25422427421427+1.43%6,60033億1685万+0.47%5.160.32
02/22419421419421+0.72%2,70032億7024万-0.94%5.090.31
02/21421428418418-0.48%3,00032億4694万-1.65%5.050.31
02/20426426419420-1.41%4,80032億6247万-1.18%5.080.31
02/19419426419426+1.19%2,40033億908万+0.24%5.150.32
02/18412421412421+1.45%3,10032億7024万-0.94%5.090.31
02/15422422411415-1.66%12,50032億2363万-2.12%5.020.31
02/14423424422422-0.47%7,00032億7801万-0.71%5.10.31
02/13430430423424-1.62%11,50032億9354万-0.24%5.130.31
02/12433435430431-0.23%4,70033億4792万+1.41%5.210.32
02/08434435432432-1.14%4,90033億5568万+1.65%5.220.32
02/07438438434437+0.69%3,50033億9452万+3.07%5.280.32
02/06429437429434+1.88%4,70033億7122万+2.84%5.250.32
02/05439440426426-2.07%8,30033億908万+1.19%5.150.32
02/04427436427435+1.87%14,50033億7899万+3.57%5.260.32
02/01428428419427-0.23%7,60033億1685万+2.15%5.160.32
01/314294294244280%4,60033億2461万+2.64%5.180.32
01/30425429424428+0.47%6,80033億2461万+3.13%5.180.32
01/29423426421426+0.95%7,20033億908万+3.15%5.150.32
01/28425425421422-0.47%4,80032億7801万+2.43%5.10.31
01/25424424421424+0.24%1,80032億9354万+3.41%5.130.31
01/244204234164230%6,40032億8577万+3.42%5.110.31
01/23420423416423+0.71%1,60032億8577万+3.93%5.110.31
01/22424424420420-0.47%4,00032億6247万+3.45%5.080.31
01/21415422410422+2.18%12,40032億7801万+4.46%5.10.31
01/18416422412413-0.96%11,20032億810万+2.48%4.990.31
01/17420420412417-0.71%9,50032億3917万+3.99%5.040.31
01/16425425420420-1.18%2,20032億6247万+5%5.080.31
01/15425425422425+1.19%8,60033億131万+6.78%5.140.31
01/11420420415420+0.72%6,20032億6247万+5.79%5.080.31
01/10423424417417-1.18%7,00032億3917万+5.3%5.040.31
01/09413422411422+0.96%5,20032億7801万+7.11%5.10.31
01/08424424416418-1.42%4,60032億4694万+6.36%5.050.31
01/07431431416424-1.4%11,90032億9354万+8.44%5.130.31
01/04430431420430+4.88%26,40033億4015万+10.26%5.20.32
2012
12/28409410405410+0.74%13,100-+5.67%--
12/27403407401407+0.25%10,000-+5.17%--
12/26395412395406+3.31%21,700-+4.91%--
12/25390394390393+0.51%13,600-+1.81%--
12/21393398388391+1.03%15,500-+1.3%--
12/20390393387387-0.77%15,200-+0.52%--
12/19386390386390+1.83%16,100-+1.3%--
12/18388389383383-0.78%6,300--0.26%--
12/17393393386386-1.03%10,200-+0.52%--
12/14384390383390+1.04%5,500-+1.56%--
12/13384389384386+0.26%6,000-+0.78%--
12/12384389383385+0.79%6,600-+0.52%--
12/11380383380382+0.53%2,700--0.26%--
12/10385386379380-1.04%9,800--0.78%--
12/07383384380384+1.86%7,300-+0.52%--
12/06383384368377-1.57%19,500--1.31%--
12/05383385383383-0.78%2,200-+0.52%--
12/04388388382386-0.77%5,500-+1.31%--
12/03387389386389+1.57%3,200-+2.37%--
11/30387387382383-0.52%7,800-+1.06%--
11/29384390384385+0.26%3,700-+1.85%--
11/28386386383384-0.52%5,700-+1.86%--
11/27385387385386+0.52%1,200-+2.39%--
11/26400400382384-0.26%7,800-+2.13%--
11/22389389384385-1.28%4,400-+2.67%--
11/21398398390390-1.02%2,600-+4%--
11/20394403390394-0.76%5,600-+5.35%--
11/19380397380397+4.47%5,800-+6.43%--
11/163793803763800%7,100-+2.15%--
11/15370380362380+2.7%6,500-+2.43%--
11/14370375368370+0.27%3,500--0.27%--
11/13378378369369-2.38%5,100--0.54%--
11/12382382373378-1.05%3,900-+1.89%--
11/09376382376382+0.26%500-+2.96%--
11/08380381372381-0.52%1,200-+2.97%--
11/07375387375383+0.79%5,300-+3.51%--
11/06373380371380+1.88%5,900-+2.98%--
11/05374377372373+1.08%2,100-+1.08%--
11/02369375368369-0.27%7,500-0%--
11/01372374368370-1.6%3,300-+0.27%--
10/31365376365376+3.3%5,000-+1.62%--
10/30362364362364+0.28%1,100--1.62%--