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
03/29753753729733-3.3%287,900339億4588万-5.54%12.091.07
03/28768773756758-0.92%263,500351億365万-2.19%12.51.1
03/27767771756765-3.89%332,200354億2783万-1.16%12.611.11
03/26801809793796-1%295,400368億6347万+3.11%13.121.16
03/25810818803804-0.12%302,900372億3395万+4.69%13.261.17
03/22817821805805-1.35%218,900372億8026万+5.5%13.271.17
03/21820822813816+1.49%318,100377億8968万+7.65%13.451.19
03/19819822803804-0.99%233,600372億3395万+6.63%13.261.17
03/18822822810812-0.85%251,600376億444万+8.12%13.391.18
03/15813820813819+1.24%483,300379億2862万+9.64%13.51.19
03/14807820804809+0.12%372,700374億6551万+8.74%13.341.18
03/13780828776808+4.66%909,400374億1920万+9.04%13.321.17
03/12765793758772+1.18%690,000357億5200万+4.75%12.731.12
03/11774778758763-0.52%701,400353億3521万+3.67%12.581.11
03/08766774758767+0.92%470,400355億2045万+4.35%12.651.12
03/07759769758760+0.53%273,300351億9627万+3.54%12.531.1
03/06778778749756-1.69%527,800350億1103万+3.14%12.461.1
03/05767784762769+1.05%570,400356億1307万+5.05%12.681.12
03/04770778760761-0.13%442,100352億4258万+4.25%12.551.11
03/01760767750762-0.78%306,900352億8889万+4.67%12.561.11
02/28769782757768+1.45%318,500355億6676万+5.79%12.661.12
02/27745775744757+1.88%333,600350億5734万+4.7%12.481.1
02/26774840736743-3.88%891,400344億899万+2.91%12.251.08
02/25713781713773+8.72%732,800357億9831万+7.36%12.751.12
02/22713715699711-1.25%194,600329億2704万-0.97%11.721.03
02/21726731717720-0.55%139,300333億4384万+0.42%11.871.05
02/20725725712724+1.69%101,700335億2908万+1.12%11.941.05
02/19693712693712+2.01%89,300329億7335万-0.42%11.741.04
02/18690702685698+1.16%101,200323億2500万-2.24%11.511.01
02/15684694684690+0.88%134,200319億5451万-3.36%11.381
02/14703703683684-2.7%150,700316億7665万-4.2%11.280.99
02/13722724701703-2.63%118,300325億5655万-1.54%11.591.02
02/12738738722722-0.82%96,700334億3646万+1.12%11.91.05
02/08731739727728-0.82%73,800337億1432万+2.1%121.06
02/07737737728734-0.14%97,600339億9219万+3.23%12.11.07
02/06731741730735+2.8%108,100340億3850万+3.67%12.121.07
02/05730732709715-2.85%180,000331億1228万+1.27%11.791.04
02/04744752736736-1.08%130,200340億8481万+4.4%12.141.07
02/01744753743744-0.53%75,400344億5530万+5.98%12.271.08
01/31747749736748+0.67%108,600346億4054万+7.01%12.331.09
01/30739745735743+1.5%108,100344億899万+6.6%12.251.08
01/29710735710732+2.81%156,700338億9957万+5.48%12.071.06
01/28719722711712-0.14%67,500329億7335万+3.04%11.741.04
01/25709715705713+1.42%79,100330億1966万+3.63%11.761.04
01/24701706700703+0.29%73,200325億5655万+2.63%11.591.02
01/23715716701701-2.37%136,600324億6393万+2.64%11.561.02
01/22710719705718+1.41%159,700332億5122万+5.28%11.841.04
01/21712717706708+0.28%235,100327億8811万+4.12%11.671.03
01/18700708699706+2.32%91,800326億9548万+4.13%11.641.03
01/17703703683690-1.85%128,500319億5451万+2.07%11.381
01/16699710693703+1.15%243,800325億5655万+4.15%11.591.02
01/15699702689695+0.14%83,500321億8606万+3.27%11.461.01
01/11696699691694+0.87%85,900321億3975万+3.27%11.441.01
01/10690695687688-0.15%68,500318億6189万+2.69%11.341
01/09690693683689-0.72%124,400319億820万+2.99%11.361
01/08713713691694-1%117,900321億3975万+3.89%11.441.01
01/07706707700701+0.72%70,400324億6393万+4.94%11.561.02
01/04697702689696+2.05%95,500322億3238万+4.5%11.481.01
2012
12/28674685671682+1.19%137,100-+2.56%--
12/27668680668674-0.3%79,500-+1.35%--
12/26670677669676+0.6%59,800-+1.81%--
12/25672681669672+0.6%60,100-+1.36%--
12/21674677663668-1.04%86,400-+0.91%--
12/20688688672675-1.17%143,900-+2.12%--
12/19668685668683+2.71%187,500-+3.64%--
12/18664668659665+1.22%151,800-+1.22%--
12/17647660647657+2.34%95,500-+0.46%--
12/14643656639642-0.93%249,700--1.68%--
12/13669669647648-2.11%186,000--0.77%--
12/12665668660662-0.3%52,700-+1.38%--
12/11664666653664+0.15%84,700-+1.68%--
12/10668668656663-0.15%58,500-+1.53%--
12/07662666657664+0.45%144,700-+1.68%--
12/06666668657661+0.15%197,100-+1.38%--
12/05664664656660+0.15%198,300-+1.23%--
12/04657664655659-0.45%111,700-+1.07%--
12/03657667655662+1.22%55,400-+1.53%--
11/30665666650654-1.06%95,600-+0.31%--
11/29664668660661-0.3%45,500-+1.38%--
11/28677683660663-2.79%62,700-+1.69%--
11/27663684663682+3.65%76,800-+4.6%--
11/26679680656658-2.81%99,000-+1.08%--
11/22674680670677+0.89%78,800-+3.99%--
11/21660671655671+2.44%65,100-+3.23%--
11/20662666651655-0.46%83,600-+0.92%--
11/19650660642658+2.81%67,600-+1.54%--
11/16637645635640+0.31%94,600--0.93%--
11/15621640621638+2.74%51,200--1.24%--
11/14633633616621-1.27%60,100--3.72%--
11/13610637610629+3.11%95,100--2.48%--
11/12620622610610-1.93%73,100--5.28%--
11/09637641622622-2.81%77,700--3.57%--
11/08652652640640-3.32%68,300--0.62%--
11/076706726516620%95,100-+2.95%--
11/06651663645662+1.38%72,800-+3.28%--
11/05656660648653-0.46%48,800-+2.03%--
11/02658661650656+0.46%95,700-+2.66%--
11/01658658647653-0.46%52,000-+2.19%--
10/31648667643656+1.23%84,200-+2.82%--
10/30667669648648-2.7%57,800-+1.57%--