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
03/29581588561565-2.75%175,200301億8936万+3.67%7.20.84
03/28591591560581-2.02%202,600310億4428万+7.2%7.410.86
03/27599605590593-1.66%202,400316億8547万+10.02%7.560.88
03/26614614601603-1.63%150,100322億1980万+12.71%7.690.9
03/25620627613613-1.61%184,900327億5412万+15.66%7.820.91
03/22620633615623-0.64%243,900332億8845万+18.44%7.940.92
03/21610631609627+5.38%641,400335億218万+20.35%7.990.93
03/19569595566595+7.01%353,900317億9234万+15.76%7.590.88
03/18552565550556-1.07%246,300297億847万+9.02%7.090.83
03/15547567547562+3.12%491,800300億2907万+10.85%7.170.83
03/14534545527545+2.06%133,100291億2071万+8.13%6.950.81
03/13534536526534-0.37%85,900285億3296万+6.59%6.810.79
03/12538539525536-0.56%244,800286億3982万+7.41%6.830.8
03/11523547523539+6.31%399,500288億12万+8.45%6.870.8
03/08510512507507+0.8%190,700270億9028万+2.63%6.460.75
03/07511511502503-1.18%150,100268億7655万+2.24%6.410.75
03/06511511503509+0.2%119,400271億9714万+3.88%6.490.76
03/055105105055080%114,400271億4371万+4.31%6.480.75
03/04499508499508+2.21%160,600271億4371万+4.74%6.480.75
03/01501501495497-1%115,900265億5595万+3.11%6.340.74
02/28498503496502+2.45%137,300268億2312万+4.58%6.40.75
02/27512514487490-3.54%300,600261億8192万+2.51%6.250.73
02/26498508495508-1.74%184,000271億4371万+6.72%6.480.75
02/25510519508517+3.4%292,800276億2460万+9.3%6.590.77
02/22494503482500-0.4%231,800267億1625万+6.38%6.370.74
02/21492502492502+0.6%128,300268億2312万+7.26%6.40.75
02/20495502492499+1.42%177,200266億6282万+7.31%6.360.74
02/19489492480492+0.82%128,400262億8879万+6.49%6.270.73
02/18493499481488-2.2%239,300260億7506万+6.09%6.220.72
02/15485500465499-0.6%309,500266億6282万+8.95%6.360.74
02/14497510483502+9.13%525,700268億2312万+10.57%6.40.75
02/13481481452460-4.96%291,100245億7895万+2.22%5.860.68
02/12480488478484+0.41%141,000258億6133万+8.04%6.170.72
02/08481486477482-0.82%100,800257億5446万+8.31%6.150.72
02/07480486479486+0.62%100,300259億6819万+9.95%6.20.72
02/06480487476483+2.33%198,700258億790万+10.27%6.160.72
02/05473485468472-1.87%158,100252億2014万+8.51%6.020.7
02/04470485470481+3%218,300257億103万+11.6%6.130.71
02/01475477464467-0.64%227,900249億5298万+9.11%5.950.69
01/31450475449470+4.68%389,200251億1327万+10.59%5.990.7
01/30438452436449+2.51%227,200239億9119万+6.4%5.720.67
01/29444447438438-2.01%68,100234億343万+4.53%5.580.65
01/28446447440447+0.22%158,900238億8433万+7.19%5.70.66
01/25448449440446+1.36%152,900238億3089万+7.47%5.690.66
01/24430443429440+0.46%103,500235億1030万+6.54%5.610.65
01/23440441432438-2.45%262,600234億343万+6.83%5.580.65
01/22445456440449+1.13%346,700239億9119万+10.32%5.720.67
01/214474484404440%109,300237億2403万+10.17%5.660.66
01/18435444431444+3.98%353,500237億2403万+11%5.660.66
01/17430440410427-0.47%301,500228億1568万+7.56%5.440.63
01/16435436423429-1.61%195,100229億2254万+8.88%5.470.64
01/15447447434436-0.91%241,600232億9657万+11.79%5.560.65
01/11440442432440+2.09%414,500235億1030万+13.7%5.610.65
01/10411433410431+6.16%407,200230億2941万+12.24%5.490.64
01/09389409386406+2.78%218,900216億9359万+6.56%5.180.6
01/08406408395395-3.66%214,600211億584万+4.22%5.040.59
01/07415416409410-0.49%199,000219億732万+8.47%5.230.61
01/04413418411412+2.74%326,500220億1419万+9.57%5.250.61
2012
12/28401404395401+0.75%120,100-+7.22%--
12/27400406397398-0.25%160,200-+7.28%--
12/26389401389399+2.84%148,600-+8.42%--
12/25394397388388-1.02%139,300-+6.01%--
12/21400402386392-1.51%247,000-+7.69%--
12/20394403386398+1.02%298,000-+9.94%--
12/19390394386394+2.6%163,700-+9.75%--
12/18385389382384+0.26%202,900-+7.87%--
12/17394398383383-2.05%195,700-+8.19%--
12/14386396386391-0.51%237,100-+11.4%--
12/13374398374393+5.65%544,600-+12.93%--
12/12365375360372+3.05%305,300-+7.83%--
12/11350362350361+1.98%254,800-+5.56%--
12/10357360352354-1.94%140,900-+3.81%--
12/07358361357361+0.28%137,200-+6.18%--
12/06360360354360+2.27%203,400-+6.51%--
12/05351357348352+0.57%98,200-+4.76%--
12/04357357347350-1.41%114,500-+4.79%--
12/03359359355355-1.66%111,600-+6.93%--
11/30364364353361-0.28%153,500-+9.39%--
11/29352362351362+4.02%109,800-+10.03%--
11/28359359347348-4.4%135,600-+6.42%--
11/27360364358364-0.82%162,100-+11.66%--
11/26359377355367+3.38%350,600-+13.27%--
11/22342355340355+5.34%220,300-+10.25%--
11/21334338333337+2.12%80,100-+5.31%--
11/20339341330330-2.37%108,000-+3.45%--
11/19341343336338+0.6%74,500-+6.29%--
11/16338344331336+0.6%193,400-+6.33%--
11/15325335325334+1.83%94,500-+6.37%--
11/14327328323328+0.61%59,200-+4.79%--
11/13328334323326-1.21%119,000-+4.49%--
11/12318334318330+7.49%245,500-+6.11%--
11/09306311306307-1.92%58,100--1.29%--
11/08309315309313-1.26%103,400-+0.64%--
11/07317321314317+1.28%111,400-+1.6%--
11/06320322312313-3.4%134,800-+0.32%--
11/05325325321324-2.11%107,300-+3.85%--
11/02324331323331+3.76%158,900-+6.09%--
11/01303320303319+5.28%166,700-+2.24%--
10/31302307302303-0.33%80,300--2.88%--
10/30301310301304-0.65%65,700--3.18%--