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
03/29328328319321-1.83%55,000201億7300万+0.63%180.120.58
03/28333334325327-2.97%78,000205億5007万+2.83%183.480.6
03/273323373293370%93,000211億7851万+6.31%189.090.61
03/263393393363370%119,000211億7851万+6.98%189.090.61
03/25340340335337+1.2%100,000211億7851万+7.67%189.090.61
03/22340341333333-2.63%146,000209億2713万+7.07%186.850.61
03/21335342335342+2.09%161,000214億9273万+10.68%191.90.62
03/193353373263350%128,000210億5282万+9.12%187.970.61
03/18325337321335+3.4%245,000210億5282万+9.48%187.970.61
03/15319324316324+0.62%178,000203億6153万+6.23%181.80.59
03/14316326315322+1.9%166,000202億3584万+5.92%180.680.59
03/13315316313316+0.32%98,000198億5878万+4.29%177.310.58
03/12319320315315-1.25%171,000197億9593万+3.96%176.750.57
03/11314319313319+3.57%257,000200億4731万+5.28%178.990.58
03/08305309303308+0.98%187,000193億5602万+1.99%172.820.56
03/07307308303305-0.65%141,000191億6749万+0.99%171.140.56
03/06309309305307-0.65%121,000192億9318万+1.32%172.260.56
03/05307311305309+0.65%135,000194億1887万+1.98%173.380.56
03/04306308303307+0.33%122,000192億9318万+1.32%172.260.56
03/013063073053060%98,000192億3034万+0.99%171.70.56
02/28305309303306+0.33%124,000192億3034万+0.99%171.70.56
02/27310310302305-1.29%105,000191億6749万+0.66%171.140.56
02/26300310299309+1.64%192,000194億1887万+1.98%173.380.56
02/25302304302304+1.33%75,000191億465万+0.33%170.580.55
02/222963012963000%148,000188億5327万-1.32%168.330.55
02/21296302295300+1.35%141,000188億5327万-1.32%168.330.55
02/20295302295296+0.68%81,000186億189万-2.95%166.090.54
02/19293296292294+1.03%124,000184億7620万-3.61%164.970.54
02/18290293286291+0.34%114,000182億8767万-4.9%163.280.53
02/15289290284290-0.34%112,000182億2483万-5.23%162.720.53
02/142922922902910%75,000182億8767万-5.21%163.280.53
02/13296298291291-2.35%138,000182億8767万-5.21%163.280.53
02/12305306295298-1.97%316,000187億2758万-3.25%167.210.54
02/08300304296304+0.33%232,000191億465万-0.98%170.580.55
02/07307307302303-1.3%105,000190億4180万-1.3%170.020.55
02/06307308306307+0.33%107,000192億9318万0%172.260.56
02/05308313306306-0.65%101,000192億3034万0%171.70.56
02/04309312308308-0.32%84,000193億5602万+0.65%172.820.56
02/01309311307309-0.32%98,000194億1887万+1.31%173.380.56
01/31314315308310-1.59%85,000194億8171万+1.97%173.940.56
01/30311315310315+2.27%75,000197億9593万+3.96%176.750.57
01/29308314307308-0.65%110,000193億5602万+1.99%172.820.56
01/28310311306310-0.64%95,000194億8171万+2.99%173.940.56
01/253133133093120%121,000196億740万+4%175.070.57
01/24301312301312+1.96%81,000196億740万+4.35%175.070.57
01/23310312305306-1.92%43,000192億3034万+2.68%171.70.56
01/22310313310312+0.65%48,000196億740万+5.05%175.070.57
01/21312313310310-0.64%57,000194億8171万+4.73%173.940.56
01/18315316311312-0.64%96,000196億740万+5.76%175.070.57
01/17309316309314+0.64%84,000197億3309万+6.8%176.190.57
01/163113133083120%96,000196億740万+6.48%175.070.57
01/15313313308312+1.96%90,000196億740万+7.22%175.070.57
01/11305307303306+0.66%58,000192億3034万+5.52%171.70.56
01/10310310302304-0.33%165,000191億465万+5.19%170.580.55
01/09296305294305+2.69%168,000191億6749万+5.9%171.140.56
01/08298298296297+0.34%71,000186億6474万+3.48%166.650.54
01/07297297294296+0.68%87,000186億189万+3.14%166.090.54
01/04296298291294-0.68%208,000184億7620万+2.44%164.970.54
2012
12/28295299293296+0.34%68,000-+3.5%--
12/27298299295295-0.67%119,000-+3.51%--
12/26295297292297+1.37%135,000-+4.58%--
12/25290294288293+1.74%75,000-+3.53%--
12/21288290285288+0.35%88,000-+2.13%--
12/20286288283287+1.41%76,000-+2.14%--
12/19280285280283+1.07%90,000-+1.07%--
12/18287287277280-2.1%120,000-+0.36%--
12/172922922842860%52,000-+2.88%--
12/14292293284286+0.7%176,000-+3.25%--
12/13286286284284+0.35%49,000-+2.9%--
12/122872872832830%41,000-+2.91%--
12/11287287283283-2.08%26,000-+3.28%--
12/10290292288289-1.03%55,000-+5.47%--
12/07289292288292+1.39%62,000-+6.96%--
12/06285288284288+1.05%48,000-+6.27%--
12/05282285276285+2.52%107,000-+5.56%--
12/04282282278278-1.07%27,000-+3.35%--
12/03281283281281+0.36%19,000-+4.85%--
11/30280283280280-0.36%18,000-+4.87%--
11/29283284281281-1.4%30,000-+5.24%--
11/282852862772850%69,000-+7.14%--
11/27291291283285-1.38%95,000-+7.55%--
11/26282290282289+2.48%115,000-+9.47%--
11/22275282274282+3.3%123,000-+7.22%--
11/212722742702730%34,000-+4.2%--
11/20273274270273+1.11%53,000-+4.6%--
11/19268274266270+1.89%57,000-+3.85%--
11/16264269264265+0.38%28,000-+1.92%--
11/15259264258264+3.53%25,000-+1.93%--
11/142552592532550%69,000--1.54%--
11/13260260255255-0.39%21,000--1.16%--
11/12262262256256-1.54%48,000--1.16%--
11/09256261256260+1.17%34,000-+0.39%--
11/08264264257257-3.02%48,000--0.77%--
11/07266267262265-0.38%19,000-+1.92%--
11/062642662622660%14,000-+2.31%--
11/05266267264266+0.76%16,000-+2.31%--
11/02263268262264+1.93%36,000-+1.54%--
11/01262262259259-0.38%16,000--0.38%--
10/31258262255260+1.96%50,000--0.38%--
10/30259262255255-1.54%40,000--2.67%--