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
03/29240243235240-1.23%6,30013億6248万-2.44%-2.44
03/28240245239243-0.82%3,00013億7951万-1.62%-2.47
03/27247247238245-1.61%13,20013億9086万-0.81%-2.49
03/262502502452490%10,50014億1357万+0.81%-2.53
03/25251251249249-0.4%5,20014億1357万+0.81%-2.53
03/22246250246250+1.63%2,40014億1925万+1.21%-2.54
03/21250250246246-0.4%1,70013億9654万-0.4%-2.5
03/192472532402470%7,20014億221万0%-2.51
03/18248248247247-0.4%1,00014億221万0%-2.51
03/152492522482480%3,50014億789万-0.4%-2.52
03/14249250248248-0.4%1,80014億789万-0.4%-2.52
03/13250250248249+0.4%2,90014億1357万-0.4%-2.53
03/12246248245248+1.22%3,00014億789万-0.8%-2.52
03/11248248245245-0.41%8,90013億9086万-2.39%-2.49
03/08244246238246+1.65%4,80013億9654万-1.99%-2.5
03/07245245241242-0.41%4,40013億7383万-3.97%-2.46
03/062442452432430%2,10013億7951万-3.95%-2.47
03/05243244242243-0.82%1,60013億7951万-3.95%-2.47
03/04244247242245+0.41%7,90013億9086万-3.54%-2.49
03/01241245241244-2.01%1,50013億8518万-3.94%-2.48
02/28244249241249+2.05%4,90014億1357万-1.97%-2.53
02/27256256243244-1.61%16,30013億8518万-3.94%-2.48
02/262472492412480%9,30014億789万-2.36%-2.52
02/252492492432480%13,60014億789万-2.36%-2.52
02/22249249244248-0.4%11,20014億789万-2.36%-2.52
02/21256256246249-2.73%17,70014億1357万-1.58%-2.53
02/20252257248256+1.59%3,50014億5331万+1.19%-2.6
02/19245253242252+4.13%5,30014億3060万0%-2.56
02/18243250240242-0.41%10,90013億7383万-3.97%-2.46
02/15247250243243-1.62%10,40013億7951万-3.57%-2.47
02/14240255240247-0.4%7,70014億221万-1.98%-2.51
02/13255257243248-5.7%26,30014億789万-1.2%-2.52
02/12261264250263-6.07%45,50014億9305万+4.78%-2.67
02/08263280258280+7.69%61,30015億8956万+12%-2.85
02/07259260251260+0.39%32,20014億7602万+4.84%-2.64
02/06256259253259-0.38%20,50014億7034万+4.86%-2.63
02/05256260255260-0.38%7,60014億7602万+5.69%-2.64
02/04261262257261-0.38%13,00014億8169万+6.53%-2.65
02/01261263253262-0.38%24,40014億8737万+7.38%-2.66
01/31260270258263+1.15%27,60014億9305万+8.23%-2.67
01/30257266257260+2.36%6,10014億7602万+7.88%-2.64
01/29266266254254-3.05%17,40014億4195万+5.83%-2.58
01/28256268256262+3.15%31,40014億8737万+9.17%-2.66
01/25260266247254+2.83%49,10014億4195万+6.28%-2.58
01/24246247243247+1.65%11,30014億221万+3.78%-2.51
01/23249249243243-2.41%14,60013億7951万+2.1%-2.47
01/22251258247249+1.63%18,50014億1357万+4.62%-2.53
01/21246251242245+1.66%48,50013億9086万+2.94%-2.49
01/18236243232241+4.33%16,90013億6815万+1.26%-2.45
01/17236239230231-2.12%8,50013億1138万-3.35%-2.35
01/16242243236236-2.07%11,10013億3977万-1.26%-2.4
01/15242250240241-0.82%11,20013億6815万+0.42%-2.45
01/11241246238243+0.83%8,30013億7951万+0.83%-2.47
01/10240241238241+1.26%8,00013億6815万0%-2.45
01/09240241237238+0.42%6,50013億5112万-1.24%-2.42
01/08239240236237-0.42%7,00013億4544万-2.07%-2.41
01/07247247232238-2.06%15,60013億5112万-2.06%-2.42
01/04244244237243+2.1%12,80013億7951万0%-2.47
2012
12/28236240236238+0.85%3,500--2.06%--
12/27246250236236-0.84%24,900--3.28%--
12/26233243233238+2.59%15,900--2.86%--
12/25230232227232+0.87%6,500--5.31%--
12/21228233227230+0.44%12,600--6.5%--
12/20229230229229-0.43%6,600--6.91%--
12/19233233225230-1.29%18,900--6.88%--
12/18237237233233-1.69%12,000--5.67%--
12/17240240237237-0.84%5,500--4.44%--
12/14244246238239-2.05%19,900--4.02%--
12/13247250244244-0.41%12,100--2.01%--
12/12250266241245-0.41%42,800--2%--
12/112472472442460%2,500--1.6%--
12/10248248246246-1.2%3,200--1.6%--
12/07248249247249+0.4%4,700--0.8%--
12/06250250247248-0.4%2,600--1.59%--
12/05253253249249-1.19%6,900--1.58%--
12/04253253250252-1.18%3,500--0.79%--
12/03247256247255+0.79%4,000-0%--
11/30254254250253+0.4%5,800--1.56%--
11/29255255248252+0.4%7,100--2.33%--
11/28254255251251-1.57%7,600--3.46%--
11/27267280251255+1.59%68,400--2.3%--
11/26250251247251+0.8%7,000--4.2%--
11/22252253247249-1.19%8,900--5.32%--
11/21250255250252+1.2%11,100--4.91%--
11/20252255245249-0.8%14,700--6.04%--
11/19248254248251-0.4%8,100--5.64%--
11/16237252237252+3.7%7,500--5.26%--
11/15236243235243+2.53%7,700--8.99%--
11/14241243236237-1.66%10,200--11.24%--
11/13248248240241-3.98%15,200--10.41%--
11/12252253250251-1.18%18,800--7.04%--
11/09254256252254+0.4%4,600--6.27%--
11/08256256253253-0.78%7,000--7.33%--
11/072552582552550%18,100--6.93%--
11/06252259251255+0.79%17,000--7.27%--
11/05258258250253-1.56%45,100--9.32%--
11/02251265250257-6.55%98,300--9.82%--
11/01279282271275+1.48%16,900--4.51%--
10/31280285260271-3.21%54,100--5.57%--
10/30280285276280-2.78%8,600--2.1%--