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
03/29479480466468-1.68%25,00093億8223万-0.43%-0.32
03/28479480473476-0.63%32,50095億4261万+1.49%-0.33
03/27473482471479-0.62%26,70096億275万+2.35%-0.33
03/26480483471482-0.21%39,80096億6289万+2.99%-0.33
03/25490491482483+0.21%54,90096億8294万+3.65%-0.33
03/22487492482482-1.83%35,70096億6289万+3.66%-0.33
03/21491499491491-0.41%37,50098億4332万+6.05%-0.34
03/19486496484493+2.07%48,10098億8341万+6.94%-0.34
03/18486497482483-1.83%31,70096億8294万+5.23%-0.33
03/15492497490492+0.2%47,40098億6337万+7.66%-0.34
03/14490495485491+0.41%49,80098億4332万+7.44%-0.34
03/134864964784890%71,30098億322万+7.24%-0.34
03/12495503489489-0.81%108,50098億322万+7.47%-0.34
03/11473494473493+5.57%136,50098億8341万+8.35%-0.34
03/08454469454467+1.52%85,20093億6218万+2.86%-0.32
03/07457470457460+1.55%59,00092億2185万+1.32%-0.32
03/06447455447453+1.8%38,00090億8151万-0.44%-0.31
03/05443452443445-0.45%33,10089億2113万-2.41%-0.31
03/04448452441447+0.45%66,40089億6123万-2.19%-0.31
03/01444454444445+0.23%32,20089億2113万-3.05%-0.31
02/28443453441444+0.45%40,70089億109万-3.48%-0.31
02/27447449442442-1.34%19,20088億6099万-4.12%-0.31
02/26454454448448-1.75%24,80089億8128万-3.03%-0.31
02/25453464453456+3.64%81,70091億4166万-1.51%-0.32
02/22447452440440-3.51%47,70088億2090万-4.97%-0.3
02/21455464455456-0.44%31,00091億4166万-1.72%-0.32
02/20463473440458-0.65%64,60091億8175万-1.29%-0.32
02/19454462453461+1.77%26,90092億4189万-0.65%-0.32
02/18442454442453+2.49%37,70090億8151万-2.37%-0.31
02/15438444435442-0.23%50,50088億6099万-4.74%-0.31
02/14433444433443+1.84%37,50088億8104万-4.32%-0.31
02/13443450434435-2.25%52,80087億2066万-6.05%-0.3
02/12453453444445+0.68%62,10089億2113万-4.09%-0.31
02/08459470438442-8.49%141,40088億6099万-4.54%-0.31
02/07479486476483+1.9%36,90096億8294万+4.55%-0.33
02/06465478465474+1.94%49,10095億251万+3.04%-0.33
02/05475475465465-2.11%26,80093億2208万+1.75%-0.32
02/044714774694750%31,20095億2256万+4.63%-0.33
02/01470476470475+1.5%31,90095億2256万+5.32%-0.33
01/31478479463468-2.09%57,80093億8223万+4.23%-0.32
01/30485485477478-0.62%13,70095億8270万+7.17%-0.33
01/29474485474481+0.84%28,40096億4284万+8.58%-0.33
01/28485485475477-1.65%35,60095億6265万+8.41%-0.33
01/25482487482485+1.46%50,30097億2303万+10.98%-0.34
01/24462478461478+2.58%41,80095億8270万+10.14%-0.33
01/23468477460466+0.22%54,90093億4213万+8.12%-0.32
01/22476476462465-2.72%40,30093億2208万+8.64%-0.32
01/21465480460478+3.91%57,00095億8270万+12.21%-0.33
01/18459465457460+0.88%40,80092億2185万+9%-0.32
01/17450464449456+0.66%42,20091億4166万+8.83%-0.32
01/16466466453453-2.16%27,50090億8151万+9.16%-0.31
01/15460466455463+1.76%57,80092億8199万+12.38%-0.32
01/11448455445455+2.02%32,20091億2161万+11.52%-0.31
01/10440452439446+1.13%40,60089億4118万+10.4%-0.31
01/09437444431441+0.46%25,50088億4094万+9.98%-0.31
01/08440444437439-0.23%14,50088億85万+10.3%-0.3
01/07450450438440-0.45%43,90088億2090万+11.11%-0.3
01/04430446424442+5.74%70,60088億6099万+12.47%-0.31
2012
12/28412420412418+1.46%23,700-+6.91%--
12/27415430403412+0.49%83,200-+5.91%--
12/26401412401410+2.24%27,200-+5.94%--
12/25398402392401+0.5%32,600-+3.89%--
12/21403406393399-2.21%35,000-+3.64%--
12/204084114034080%27,200-+6.53%--
12/19407410400408+1.24%39,900-+7.37%--
12/184054104034030%22,700-+6.9%--
12/17416417401403-1.23%36,400-+7.47%--
12/14406412405408+1.49%61,400-+9.68%--
12/13400405398402+1.01%35,900-+8.65%--
12/12400403398398-1%23,600-+8.15%--
12/11400404397402+2.29%41,600-+10.14%--
12/10385393385393+2.61%28,300-+8.26%--
12/07375408375383+0.79%67,400-+6.09%--
12/06377381374380+1.6%33,000-+5.56%--
12/05368374365374+2.19%20,000-+4.47%--
12/04367370363366-0.27%15,100-+2.81%--
12/03370370361367+1.38%24,200-+3.38%--
11/30371371362362-2.16%20,800-+1.97%--
11/29372374368370+0.27%10,400-+4.52%--
11/28370375368369-1.86%16,700-+4.53%--
11/27377380367376+0.27%24,800-+7.12%--
11/26381384369375-1.06%28,000-+7.14%--
11/22374380372379+1.07%33,300-+8.6%--
11/21377378365375-0.27%21,000-+7.76%--
11/20375378372376+1.08%21,900-+8.36%--
11/19376377370372+1.09%26,700-+7.83%--
11/16358368358368+3.95%23,700-+6.98%--
11/15350354338354+2.31%32,800-+3.21%--
11/14336346335346+2.98%17,100-+1.17%--
11/13339341335336+0.3%18,400--1.75%--
11/12346346335335-2.62%21,100--2.05%--
11/093473473443440%18,000-+0.58%--
11/08343347343344-0.86%23,100-+0.29%--
11/07348348343347+0.87%12,900-+1.46%--
11/06345346342344-0.29%14,100-+0.29%--
11/05340345339345+0.88%16,700-+0.58%--
11/02347347340342-0.29%12,000--0.29%--
11/01340343339343+0.59%9,900--0.29%--
10/31340343338341+1.49%17,800--1.16%--
10/30339340335336-0.88%37,100--2.89%--