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
03/29233233228233-0.43%5,60017億4578万+0.87%15.570.56
03/28235235228234-0.85%11,70017億5328万+1.74%15.630.56
03/27231236231236+0.43%8,00017億6826万+2.61%15.770.56
03/26234238232235-0.84%5,00017億6077万+2.17%15.70.56
03/25238238230237+2.16%15,10017億7575万+3.04%15.830.57
03/22238243231232-5.31%19,80017億3829万+1.31%15.50.55
03/21238245238245+2.94%5,40018億3569万+6.99%16.370.59
03/19239241238238+0.42%12,30017億8325万+4.39%15.90.57
03/18240240226237-1.66%28,00017億7575万+3.95%15.830.57
03/15244253241241+0.42%21,50018億572万+5.7%16.10.58
03/14245248240240-1.64%11,00017億9823万+5.26%16.040.57
03/13241247236244+2.52%11,40018億2820万+7.49%16.30.58
03/12250255235238-0.83%32,50017億8325万+4.85%15.90.57
03/11241280237240+3%119,70017億9823万+6.19%16.040.57
03/08225233225233+4.02%24,70017億4578万+3.1%15.570.56
03/07226228223224-0.44%9,30016億7835万-0.88%14.970.54
03/06225225222225+1.35%5,60016億8584万-0.44%15.030.54
03/052222252222220%8,90016億6336万-1.77%14.830.53
03/04227227221222-0.45%6,80016億6336万-2.2%14.830.53
03/01221223217223+2.76%4,20016億7086万-1.76%14.90.53
02/282172242162170%6,20016億2590万-4.41%14.50.52
02/27217219215217-1.81%4,30016億2590万-4.41%14.50.52
02/26220221217221-0.45%3,80016億5587万-3.07%14.770.53
02/25220222220222+2.3%9,10016億6336万-2.63%14.830.53
02/22217221213217-1.81%13,90016億2590万-5.24%14.50.52
02/21219223217221-2.21%15,20016億5587万-3.49%14.770.53
02/20221226218226-0.88%52,30016億9333万-1.31%15.10.54
02/192282282202280%8,80017億832万-0.44%15.230.55
02/18220229215228+1.33%16,20017億832万-0.87%15.230.55
02/15231231210225-1.32%30,90016億8584万-2.17%15.030.54
02/14231232222228-1.72%18,70017億832万-1.3%15.230.55
02/13232235231232+0.43%9,10017億3829万+0.43%15.50.55
02/12231240231231-1.7%33,90017億3080万0%15.430.55
02/08234245234235+1.73%38,00017億6077万+2.17%15.70.56
02/072332332282310%7,20017億3080万+0.87%15.430.55
02/06230235227231+0.43%12,70017億3080万+0.87%15.430.55
02/05229231228230+0.88%11,80017億2330万+0.88%15.370.55
02/04234234227228-2.56%12,20017億832万+0.44%15.230.55
02/01232235226234+0.86%19,30017億5328万+3.54%15.630.56
01/31231232225232+2.65%7,90017億3829万+3.11%15.50.55
01/30228231223226-1.31%11,80016億9333万+0.89%15.10.54
01/29234234229229-2.14%5,50017億1581万+2.69%15.30.55
01/28227234227234+2.63%19,00017億5328万+5.41%15.630.56
01/25225230225228+0.88%14,60017億832万+3.17%15.230.55
01/24224227222226+1.35%7,30016億9333万+2.73%15.10.54
01/23232232223223-2.19%12,30016億7086万+1.36%14.90.53
01/22233235225228-1.3%18,70017億832万+3.64%15.230.55
01/21234234227231-0.86%18,20017億3080万+5.96%15.430.55
01/18235235231233+0.87%11,50017億4578万+7.87%15.570.56
01/17228232226231+1.32%10,10017億3080万+8.45%15.430.55
01/16229232227228+0.44%22,30017億832万+8.06%15.230.55
01/15237237222227-4.62%38,70017億83万+8.61%15.170.54
01/11232238232238+1.71%18,30017億8325万+14.98%15.90.57
01/10237240233234-2.09%38,40017億5328万+14.15%15.630.56
01/09232239231239+1.27%19,10017億9074万+17.73%15.970.57
01/08228240228236+3.96%49,30017億6826万+18%15.770.56
01/07226234222227+2.71%35,70017億83万+14.65%15.170.54
01/04212228212221+5.24%35,80016億5587万+12.76%14.770.53
2012
12/28209210207210-0.47%24,500-+8.25%--
12/27208212205211+0.96%22,000-+9.33%--
12/26204211204209+2.45%21,300-+9.42%--
12/25202207202204-1.45%25,200-+7.37%--
12/21203209203207-0.48%29,700-+9.52%--
12/20203209203208+1.46%17,800-+10.64%--
12/19209210205205-1.91%36,200-+10.22%--
12/182102122022090%25,700-+12.97%--
12/17205210198209+2.96%58,300-+14.21%--
12/14203208201203-3.33%29,000-+11.54%--
12/13211212198210-2.78%83,900-+16.02%--
12/12220224203216-4%288,200-+20.67%--
12/11178225178225+28.57%566,200-+26.4%--
12/10177177174175-1.13%13,900--0.57%--
12/071761771761770%7,400-+0.57%--
12/06177177175177+0.57%7,300-+0.57%--
12/05178178173176-1.68%20,300-0%--
12/04175179175179+1.7%2,700-+1.7%--
12/03177180174176-1.68%10,200-0%--
11/30178181175179+0.56%5,400-+1.7%--
11/29178180173178+1.14%3,700-+0.56%--
11/28175176175176-0.56%5,900--0.56%--
11/27183183175177-1.67%3,900-0%--
11/26180184179180+0.56%13,200-+1.69%--
11/22175179174179+2.29%8,200-+0.56%--
11/21176177174175-0.57%2,100--1.69%--
11/20179179176176-0.56%9,100--1.68%--
11/19175177172177+2.31%2,700--1.12%--
11/16171175168173-3.35%14,200--3.35%--
11/15179179170179+4.68%2,900--0.56%--
11/14164178164171+1.18%10,100--5%--
11/13168169165169+0.6%5,200--6.11%--
11/12167173164168-3.45%21,600--7.18%--
11/09174179174174+0.58%5,200--4.4%--
11/08180180173173-1.7%6,000--4.95%--
11/07176180173176-0.56%11,600--3.3%--
11/061771771751770%4,600--2.75%--
11/05178181175177-1.67%3,900--3.28%--
11/021761801741800%4,700--2.17%--
11/01176180174180+1.12%11,000--2.17%--
10/31175180175178-0.56%1,600--3.26%--
10/301791801751790%5,600--3.24%--