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
03/293253303253250%12,60050億4885万-0.31%30.412.03
03/28333343325325-4.69%56,30050億4885万-0.31%30.412.03
03/27324347323341+2.71%42,30052億9741万+4.6%31.912.13
03/26335337329332+0.91%35,40051億5760万+2.15%31.072.08
03/25333335329329+0.3%23,70051億1099万+1.23%30.792.06
03/22346350328328-7.34%38,50050億9546万+1.23%30.72.05
03/21355366350354+2.61%78,00054億9936万+9.26%33.132.22
03/19315390315345+9.18%274,10053億5955万+6.48%32.292.16
03/18323323316316-2.17%16,60049億904万-2.77%29.571.98
03/15324325322323+0.31%21,60050億1778万-0.92%30.232.02
03/14325325322322-0.92%22,70050億225万-1.53%30.132.02
03/13330330321325-0.91%21,20050億4885万-0.31%30.412.03
03/12330330322328+1.23%27,90050億9546万+0.61%30.72.05
03/113243303213240%29,50050億3332万-0.31%30.322.03
03/083243333223240%39,70050億3332万-0.31%30.322.03
03/07325329323324-0.31%9,10050億3332万-0.31%30.322.03
03/06326327318325+1.25%17,80050億4885万+0.31%30.412.03
03/05330330319321-2.73%24,00049億8671万-0.62%30.042.01
03/043323353253300%28,90051億2653万+2.17%30.882.07
03/01318335318330+3.77%54,40051億2653万+2.48%30.882.07
02/28314322312318+1.27%18,20049億4011万-0.93%29.761.99
02/27316319311314-0.95%16,30048億7797万-1.88%29.391.97
02/26311323310317-0.31%11,50049億2457万-0.94%29.671.98
02/253283283183180%15,50049億4011万-0.63%29.761.99
02/22326326315318-1.24%14,80049億4011万-0.31%29.761.99
02/21318330318322+1.58%19,50050億225万+1.26%30.132.02
02/20313321313317-0.63%18,50049億2457万-0.31%29.671.98
02/19319320312319-1.24%14,90049億5564万+0.31%29.852
02/18320326318323+0.94%27,00050億1778万+1.89%30.232.02
02/15319325302320+0.31%76,70049億7118万+0.95%29.952
02/14343345317319-8.07%90,80049億5564万+0.63%29.852
02/13377378335347-6.97%79,40053億9062万+9.81%32.472.17
02/12375400354373+4.48%224,80057億9453万+18.41%34.912.33
02/08350411345357+6.89%569,50055億4597万+14.42%33.412.23
02/07314338311334+6.37%93,10051億8867万+7.74%31.262.09
02/06316317312314+0.32%33,00048億7797万+1.62%29.391.97
02/05316316313313-0.63%29,80048億6243万+1.62%29.291.96
02/04317317313315+0.32%26,30048億9350万+2.61%29.481.97
02/01318318310314+0.32%17,10048億7797万+2.61%29.391.97
01/31311317308313+0.97%51,40048億6243万+2.62%29.291.96
01/30307314307310+0.98%12,50048億1583万+1.97%29.011.94
01/29306310306307+0.33%19,50047億6922万+0.99%28.731.92
01/283063103053060%24,30047億5369万+0.99%28.641.92
01/25308308304306-0.33%19,10047億5369万+0.99%28.641.92
01/24299308296307+2.33%23,40047億6922万+1.66%28.731.92
01/23310310300300-2.6%22,70046億6048万-0.66%28.081.88
01/22309312304308-0.65%13,10047億8476万+1.99%28.821.93
01/21313313305310+1.64%24,70048億1583万+2.99%29.011.94
01/18303308298305+0.66%17,70047億3815万+1.33%28.541.91
01/17308308294303-1.62%36,80047億708万+0.33%28.361.9
01/16313315305308-1.28%37,00047億8476万+2.33%28.821.93
01/15315317307312-0.32%42,70048億4690万+3.65%29.21.95
01/11319319312313-1.26%24,40048億6243万+4.33%29.291.96
01/10310319305317+2.26%28,70049億2457万+6.02%29.671.98
01/09300313300310+1.64%28,00048億1583万+3.68%29.011.94
01/08309311305305-1.29%23,50047億3815万+2.35%28.541.91
01/07315315307309+0.65%36,60048億29万+4.04%28.921.93
01/04311316301307+1.32%31,30047億6922万+4.07%28.731.92
2012
12/28312312297303+1%56,000-+3.06%--
12/27295300291300+1.69%25,400-+2.39%--
12/26293297287295+3.51%22,100-+1.03%--
12/25288293280285-1.38%59,600--2.06%--
12/21298298286289-2.03%38,700--0.69%--
12/202982982932950%23,600-+1.72%--
12/19294298292295+0.68%27,000-+2.08%--
12/18295299291293-0.34%20,500-+2.09%--
12/17294298293294-0.68%18,600-+2.8%--
12/14295303293296-0.34%38,900-+3.86%--
12/13295300295297+0.34%18,200-+4.21%--
12/12300301294296+0.68%5,100-+4.59%--
12/11302302292294-2.33%10,800-+3.89%--
12/10313313286301-2.59%20,500-+6.74%--
12/07312313306309-0.96%20,400-+9.96%--
12/06300318300312+4.7%93,800-+11.83%--
12/05295304294298-0.33%28,800-+7.19%--
12/04300300294299+1.01%13,700-+8.33%--
12/03298305288296+2.07%65,700-+7.64%--
11/30309309282290-2.03%53,000-+5.84%--
11/29298303280296+4.23%81,800-+8.03%--
11/28294314282284-0.7%188,900-+4.41%--
11/27274296274286+4.76%37,900-+5.15%--
11/26278278273273+0.37%10,100-+0.74%--
11/22270278270272-0.73%25,300-+0.74%--
11/21271280271274-1.08%8,500-+1.48%--
11/20277281276277+0.36%4,900-+2.59%--
11/19279281273276-0.36%10,800-+2.6%--
11/16285297273277+1.47%53,800-+2.97%--
11/15258275258273+3.41%21,300-+1.87%--
11/14253265253264+3.13%15,400--1.49%--
11/13265267256256-3.4%34,000--4.48%--
11/12271273264265-3.28%9,100--1.12%--
11/092732742702740%5,900-+2.24%--
11/08270277270274+1.11%7,400-+2.24%--
11/07271273270271-0.37%6,500-+1.12%--
11/06271275270272+0.37%4,300-+1.87%--
11/05277279271271-2.87%10,900-+1.5%--
11/02280280275279+0.36%5,300-+4.49%--
11/01273284270278+3.73%19,100-+4.51%--
10/31267273266268+0.75%10,900-+0.75%--
10/30269271266266-1.48%9,200-0%--