株価チャート

2012/08/30～2013/03/29

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
03/29340340339339-0.29%10,10052億2060万-2.31%7.640.39
03/28345345340340-1.16%8,20052億3600万-2.02%7.660.4
03/27344344344344-1.71%90052億9760万-0.86%7.750.4
03/26345350345350+1.45%20053億9000万+0.57%7.880.41
03/253463483453450%14,70053億1300万-0.86%7.770.4
03/22342345342345+0.88%11,60053億1300万-0.86%7.770.4
03/21340346340342+0.59%21,50052億6680万-1.72%7.70.4
03/19349349340340-0.29%12,30052億3600万-2.58%7.660.4
03/18341350341341+1.79%5,60052億5140万-2.29%7.680.4
03/15347347335335-3.46%18,40051億5900万-4.01%7.550.39
03/14347347347347-2.8%10053億4380万-0.86%7.820.4
03/13350357350357+3.48%4,50054億9780万+2.29%8.040.42
03/12348348345345-0.86%20053億1300万-1.15%7.770.4
03/11349349345348+0.87%2,20053億5920万-0.29%7.840.41
03/083493503453450%2,70053億1300万-0.86%7.770.4
03/07350350345345-1.43%3,60053億1300万-0.86%7.770.4
03/063503503503500%1,00053億9000万+0.57%7.880.41
03/053493503493500%3,80053億9000万+0.86%7.880.41
03/04343350343350+0.86%3,80053億9000万+0.86%7.880.41
02/28345347345347-1.7%1,30053億4380万0%7.820.4
02/273533533533530%3,00054億3620万+2.02%7.950.41
02/26349353349353-0.28%2,10054億3620万+2.32%7.950.41
02/22354354354354+1.43%10054億5160万+2.61%7.970.41
02/203493553493490%2,10053億7460万+1.45%7.860.41
02/18345349345349-1.13%1,50053億7460万+1.75%7.860.41
02/15350353350353+0.86%2,60054億3620万+3.22%7.950.41
02/14354354350350-1.13%1,60053億9000万+2.64%7.880.41
02/13349354344354+0.28%3,20054億5160万+4.12%7.970.41
02/12351353351353+0.57%1,10054億3620万+4.44%7.950.41
02/08344351344351+0.29%1,30054億540万+4.15%7.910.41
02/073503513503500%1,40053億9000万+4.17%7.880.41
02/06347350347350+0.57%3,60053億9000万+4.48%7.880.41
02/05350353348348-0.29%2,00053億5920万+4.5%7.840.41
02/04349349349349+2.05%60053億7460万+4.8%7.860.41
02/01340350340342+0.59%3,50052億6680万+3.01%7.70.4
01/31340340340340-0.29%30052億3600万+2.72%7.660.4
01/30340342340341+0.29%1,10052億5140万+3.02%7.680.4
01/29335345335340+1.8%2,10052億3600万+3.03%7.660.4
01/28337337334334-1.76%2,70051億4360万+1.52%7.520.39
01/243413413403400%70052億3600万+3.34%7.660.4
01/21340350340340+0.59%3,20052億3600万+3.66%7.660.4
01/18338338338338-0.29%60052億520万+3.36%7.610.39
01/17350350339339-3.14%30052億2060万+3.67%7.640.39
01/15335350335350+4.48%5,00053億9000万+7.36%7.880.41
01/113353353353350%3,00051億5900万+3.08%7.550.39
01/10331335331335+1.52%1,10051億5900万+3.08%7.550.39
01/093303303303300%2,30050億8200万+1.85%7.430.38
01/07326330326330+1.23%2,90050億8200万+1.85%7.430.38
01/04330335326326+0.31%1,50050億2040万+0.93%7.340.38
2012
12/27325333322325-0.31%1,800-+0.31%--
12/26326327326326-0.61%2,600-+0.93%--
12/21323328323328+2.82%600-+1.55%--
12/20319327319319+0.31%2,300--1.24%--
12/19318320318318-2.15%13,300--1.55%--
12/18319325319325+1.56%1,300-+0.62%--
12/17319320319320+0.31%14,800--0.93%--
12/14327327319319-2.45%4,600--1.24%--
12/13324327322327-0.91%4,800-+0.93%--
12/123303303303300%6,600-+1.85%--
12/10319330319330+1.54%300-+1.85%--
12/07327327325325+1.25%500-+0.31%--
12/053213213213210%100--1.23%--
12/04313322313321+0.63%3,700--1.23%--
12/03322327318319-0.93%1,600--1.85%--
11/27322322322322-0.31%300--1.23%--
11/26323323323323+0.62%600--0.92%--
11/22321321321321-0.62%200--1.83%--
11/21323323323323-1.52%700--1.22%--
11/203283283283280%1,800-0%--
11/19320328320328+2.5%1,200-0%--
11/16320320320320-0.31%500--2.44%--
11/153213213213210%3,500--2.43%--
11/14322327321321-2.13%500--2.73%--
11/13328328328328+3.14%100--0.61%--
11/093173183103180%1,700--3.93%--
11/08317318317318-3.34%200--3.93%--
11/063293293293290%3,000--0.9%--
11/05329329329329+4.78%100--0.9%--
11/01314314314314-2.48%1,200--5.42%--
10/30322322322322-2.42%200--3.3%--
10/243303303303300%200--1.2%--
10/22332332329330-0.6%3,100--1.49%--
10/19332332332332-0.3%1,100--1.19%--
10/153333333333330%2,700--0.89%--
10/11328333328333+0.91%600--1.19%--
10/103303303303300%200--2.08%--
10/093303303303300%100--2.37%--
10/053303303303300%200--2.65%--
10/03330330330330-2.37%2,000--2.94%--
09/27338338338338+2.42%100--0.59%--
09/263303303303300%300--3.23%--
09/25330330330330-1.79%100--3.23%--
09/243363363333360%1,100--1.75%--
09/20339339336336-0.88%2,700--2.04%--
09/18339339339339-0.29%200--1.45%--
09/14341341336340-0.58%6,100--1.16%--
09/11342342342342+2.09%100--0.58%--
09/07334343330335-0.59%1,200--2.62%--
09/03337337337337+2.43%100--2.03%--
08/30325333325329-0.6%4,200--4.64%--