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
03/29478490469487-0.81%31,800106億599万+5.18%-0.27
03/28481493481491+2.08%42,500106億9310万+6.28%-0.27
03/27472482470481+1.48%25,600104億7532万+4.34%-0.27
03/26475475465474+0.64%26,800103億2287万+2.82%-0.26
03/25472472458471+2.17%23,900102億5754万+2.39%-0.26
03/22467467460461-1.71%14,900100億3975万+0.44%-0.26
03/21461469459469+3.53%43,600102億1398万+1.96%-0.26
03/19458463452453-0.22%19,70098億6553万-1.52%-0.25
03/18450457448454-0.22%29,40098億8731万-1.73%-0.25
03/15440455440455+4.6%52,50099億909万-1.73%-0.25
03/14440443433435-0.46%52,90094億7352万-6.65%-0.24
03/13448448433437-2.89%54,60095億1708万-7.02%-0.24
03/12459464450450-2.17%59,20098億19万-4.66%-0.25
03/11460470455460-0.43%107,200100億1798万-3.16%-0.26
03/08470471460462-1.28%54,700100億6153万-3.14%-0.26
03/07470479466468+0.43%23,500101億9220万-2.3%-0.26
03/06459466454466+3.33%28,300101億4865万-3.12%-0.26
03/054524594504510%31,90098億2197万-6.63%-0.25
03/04460467451451-1.96%42,10098億2197万-7.01%-0.25
03/01457460452460+0.44%23,300100億1798万-5.74%-0.26
02/284584634544580%21,90099億7442万-6.53%-0.25
02/27474474452458-3.38%34,70099億7442万-6.91%-0.25
02/26485485457474-0.63%39,900103億2287万-4.44%-0.26
02/25477495477477+1.49%49,500103億8821万-4.41%-0.26
02/22460470450470+1.73%56,800102億3576万-6.19%-0.26
02/21462468462462-1.91%17,800100億6153万-7.97%-0.26
02/20468475463471-0.21%45,800102億5754万-6.55%-0.26
02/19463475456472+1.94%33,200102億7931万-6.53%-0.26
02/18457464453463+4.99%24,500100億8331万-8.68%-0.26
02/15472472440441-7.55%67,70096億419万-13.19%-0.24
02/14474485450477+0.63%91,900103億8821万-6.47%-0.26
02/13491502470474-5.95%85,300103億2287万-7.24%-0.26
02/12480509480504+5%79,400109億7622万-1.75%-0.28
02/08463499463480-8.57%169,200104億5354万-6.43%-0.27
02/07530533512525-1.87%47,000114億3356万+2.34%-0.29
02/06520541515535+6.57%86,800116億5134万+4.9%-0.3
02/05506509497502-1.18%39,900109億3266万-0.79%-0.28
02/04512515504508+0.4%49,200110億6333万+0.79%-0.28
02/01520523505506-1.94%35,500110億1977万+1%-0.28
01/315125205105160%29,700112億3756万+3.61%-0.29
01/305125245075160%12,500112億3756万+4.45%-0.29
01/29513525507516-0.39%25,400112億3756万+5.31%-0.29
01/28524535507518-0.38%18,900112億8111万+6.37%-0.29
01/25518540506520+2.36%34,000113億2467万+7.44%-0.29
01/24511512499508-1.93%26,400110億6333万+5.39%-0.28
01/23532532504518-4.07%53,700112億8111万+8.14%-0.29
01/22551552540540-0.92%38,000117億6023万+13.92%-0.3
01/21538553535545+3.42%45,000118億6912万+16.45%-0.3
01/18515527506527+3.13%51,400114億7712万+14.07%-0.29
01/17506512483511+2.2%71,100111億2867万+12.06%-0.28
01/16511512500500-2.72%43,800108億8911万+10.86%-0.28
01/15509519500514+0.78%44,000111億9400万+15.25%-0.29
01/11498515498510+2.41%36,900111億689万+15.65%-0.28
01/10499507495498+0.81%17,400108億4555万+14.22%-0.28
01/09485501471494-1.4%43,800107億5844万+14.35%-0.27
01/08521521494501-4.02%61,700109億1088万+17.33%-0.28
01/07510537510522+3.16%86,200113億6823万+23.7%-0.29
01/04513513490506+6.3%78,300110億1977万+21.34%-0.28
2012
12/28453477453476+5.78%51,100-+15.53%--
12/27441455436450+2.27%37,700-+10.57%--
12/26436445428440+1.15%19,000-+9.18%--
12/25431435425435+0.93%47,900-+9.02%--
12/21438443417431-1.15%60,400-+8.84%--
12/20427436424436+3.07%33,400-+11.22%--
12/19438439416423+0.24%94,400-+9.02%--
12/18426432404422-0.94%74,900-+9.61%--
12/17462466423426-4.91%115,600-+11.52%--
12/14456458443448-3.24%65,600-+18.52%--
12/13440463433463+8.18%100,700-+23.8%--
12/12395432395428+8.35%107,500-+15.99%--
12/113953963933950%30,300-+7.92%--
12/10395398383395+0.51%52,500-+8.52%--
12/07395395389393+2.34%32,500-+8.56%--
12/06375387375384+2.4%22,800-+6.67%--
12/05375384371375-0.79%30,400-+5.04%--
12/04390390378378-2.07%17,700-+6.48%--
12/03387389383386-1.28%24,200-+9.04%--
11/30385395377391+0.26%45,600-+10.76%--
11/29377392377390+3.72%28,200-+10.8%--
11/28375380372376-1.57%17,700-+7.12%--
11/27380385375382-1.55%21,700-+8.83%--
11/26392392381388+1.84%72,900-+10.86%--
11/22363381355381+7.93%71,200-+9.17%--
11/21347357343353+1.73%11,100-+1.44%--
11/20358358347347-2.25%18,800--0.29%--
11/19349360347355+2.31%30,000-+2.31%--
11/16344360344347+2.97%58,400-+0.29%--
11/15333344330337+0.9%23,500--2.32%--
11/14339340334334-3.75%10,100--2.91%--
11/13349349330347+0.29%47,900-+0.87%--
11/12340350338346+2.98%33,300-+0.87%--
11/09334338333336-1.18%10,300--2.04%--
11/08338341335340+0.29%25,400--0.87%--
11/07344346336339-2.31%29,300--1.17%--
11/06348352339347-1.98%50,000-+0.87%--
11/053453593453540%25,300-+3.21%--
11/02339357334354+7.6%80,500-+3.21%--
11/01319338318329+3.46%48,200--4.08%--
10/31321323316318-3.34%140,900--7.56%--
10/30322336322329-7.06%182,500--4.91%--