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
03/29490490472472-3.48%187,100568億2715万+1.07%14.070.96
03/28480490480489+2.09%450,400588億7389万+5.16%14.580.99
03/27477480474479+0.21%230,600576億6992万+3.46%14.280.97
03/26471480471478+1.06%281,700575億4953万+3.46%14.250.97
03/25479480470473+0.42%284,300569億4754万+2.83%14.10.96
03/22479483471471-1.05%286,300567億675万+2.61%14.040.96
03/21483486471476-0.21%509,600573億873万+4.16%14.190.97
03/194794844774770%237,100574億2913万+4.84%14.220.97
03/18484484476477-1.45%440,100574億2913万+5.3%14.220.97
03/15472486472484+2.54%458,600582億7191万+7.32%14.430.98
03/14465472465472+1.72%274,500568億2715万+5.36%14.070.96
03/13473474463464-1.69%373,100558億6398万+3.8%13.830.94
03/12476483472472-0.63%519,200568億2715万+6.07%14.070.96
03/11473477470475+2.15%457,200571億8834万+6.98%14.160.97
03/08457468456465+1.53%525,800559億8437万+4.97%13.860.94
03/07464469456458-1.51%368,200551億4160万+3.15%13.650.93
03/06473476463465-1.48%392,700559億8437万+4.73%13.860.94
03/05467473464472+2.16%558,400568億2715万+6.55%14.070.96
03/04469469461462-1.28%315,900556億2318万+4.52%13.770.94
03/01459470456468+2.18%593,900563億4556万+6.12%13.950.95
02/28450460450458+2.92%571,700551億4160万+4.09%13.650.93
02/27435446434445+1.83%473,800535億7644万+1.37%13.260.9
02/26434439433437-0.68%292,700526億1327万-0.23%13.030.89
02/25442443437440+1.38%301,000529億7446万+0.46%13.120.89
02/224314374284340%476,600522億5208万-0.91%12.940.88
02/21435439431434-0.91%558,000522億5208万-0.91%12.940.88
02/20441444436438-1.57%429,000527億3367万+0.23%13.060.89
02/19443445439445+0.68%618,800535億7644万+1.83%13.260.9
02/18447447438442+0.91%474,900532億1525万+1.38%13.180.9
02/15431438426438+2.1%924,400527億3367万+0.69%13.060.89
02/14421432419429+1.42%866,100516億5010万-1.38%12.790.87
02/13422429420423+0.24%616,000509億2772万-2.53%12.610.86
02/12425428422422-0.24%547,200508億732万-2.76%12.580.86
02/08429429422423-1.86%456,100509億2772万-2.53%12.610.86
02/07426432424431+0.94%716,300518億9089万-0.46%12.850.88
02/06434435425427+0.23%747,000514億931万-1.16%12.730.87
02/05434442426426-2.74%1,076,600512億8891万-1.16%12.70.87
02/04465466437438-6.01%1,011,700527億3367万+2.1%13.060.89
02/01472474450466-1.06%1,172,800561億477万+8.88%13.890.95
01/31469478463471+2.84%533,800567億675万+10.82%14.040.96
01/30450461448458+2.92%233,400551億4160万+8.27%13.650.93
01/29442451442445+0.23%259,800535億7644万+5.95%13.260.9
01/28449449442444-0.22%263,400534億5605万+6.22%13.230.9
01/25441447441445+2.3%347,800535億7644万+6.97%13.260.9
01/24425439421435+1.64%377,200523億7248万+5.07%12.970.88
01/23429431427428-1.38%245,100515億2970万+3.88%12.760.87
01/22439440427434-0.91%221,800522億5208万+5.85%12.940.88
01/21441443433438-1.35%243,700527億3367万+7.09%13.060.89
01/18423444423444+6.99%580,600534億5605万+9.09%13.230.9
01/17423425410415-1.66%429,100499億6455万+2.22%12.370.84
01/16426427420422-0.71%381,100508億732万+3.94%12.580.86
01/154304304224250%227,600511億6851万+4.94%12.670.86
01/11428430421425+0.24%326,300511億6851万+5.2%12.670.86
01/10426427419424-0.47%218,200510億4812万+5.47%12.640.86
01/09409428409426+3.15%456,200512億8891万+6.5%12.70.87
01/08418423410413-1.2%361,200497億2375万+3.77%12.310.84
01/07422425416418-0.24%605,700503億2574万+5.29%12.460.85
01/04413421411419+3.2%565,700504億4613万+6.08%12.490.85
2012
12/28406407404406+0.5%317,900-+3.31%--
12/27405407403404+0.25%333,300-+3.32%--
12/26394404394403+3.07%371,000-+3.87%--
12/25398399386391-1.01%309,800-+1.3%--
12/21403403391395-1.25%362,400-+2.6%--
12/20405405396400-1.72%552,000-+4.44%--
12/19396408395407+3.04%556,800-+6.82%--
12/183974003953950%237,400-+4.5%--
12/174004033933950%276,600-+5.05%--
12/14388397386395+0.51%476,300-+5.61%--
12/13396399391393+0.77%421,900-+5.36%--
12/12386400386390+1.56%554,300-+5.12%--
12/11392392382384-2.04%447,900-+4.07%--
12/10405407387392-2.73%510,600-+6.52%--
12/07421421397403-3.59%701,500-+10.11%--
12/06418427410418+3.98%1,062,000-+14.84%--
12/05402412398402-1.23%755,100-+11.36%--
12/04392410389407+3.56%593,600-+13.69%--
12/03388396386393+3.15%478,800-+10.7%--
11/30378384374381+1.33%333,900-+7.93%--
11/29370378370376+0.8%231,800-+6.82%--
11/28377377370373-1.32%322,300-+6.57%--
11/27374381372378+1.34%350,200-+8.31%--
11/26377380368373+1.36%313,600-+7.49%--
11/22352368351368+5.14%704,000-+6.36%--
11/21349352345350+0.29%238,200-+1.45%--
11/203503513453490%230,600-+1.45%--
11/19350351345349-0.57%292,000-+1.75%--
11/163513533453510%189,800-+2.63%--
11/15350352348351+1.74%197,200-+2.93%--
11/143453483453450%68,800-+1.47%--
11/133453463363450%168,500-+1.77%--
11/12347348344345-0.58%91,600-+2.07%--
11/09352352345347-1.14%110,800-+2.66%--
11/083483523483510%149,600-+4.15%--
11/07351353345351+0.29%220,400-+4.46%--
11/06351352346350-0.28%190,600-+4.48%--
11/05351353347351+0.29%300,700-+5.09%--
11/02350353348350+1.16%338,000-+4.79%--
11/01345348341346+2.67%178,400-+3.9%--
10/31332341332337+0.9%113,800-+1.2%--
10/30342342332334-1.47%219,800-+0.3%--