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
03/29713716704704-0.85%33,600167億4210万-2.22%13.730.55
03/28714718705710-0.84%57,900168億8478万-1.53%13.850.56
03/27718723713716-0.97%52,300170億2747万-1.1%13.970.56
03/26715730710723+1.12%95,900171億9394万0%14.10.57
03/25726729715715-0.42%127,200170億369万-0.97%13.950.56
03/22723725715718-2.71%123,800170億7504万-0.28%14.010.56
03/21721741720738+2.07%113,400175億5066万+2.64%14.40.58
03/19712724710723+1.97%59,800171億9394万+0.56%14.10.57
03/18716718708709-1.25%33,200168億6100万-1.39%13.830.56
03/15706721703718+1.41%83,900170億7504万-0.14%14.010.56
03/14703714701708+0.71%87,200168億3722万-1.53%13.810.56
03/13720720703703-2.36%98,300167億1831万-2.36%13.710.55
03/12743743719720-2.17%80,500171億2260万0%14.050.57
03/11730743726736+0.82%58,100175億310万+2.22%14.360.58
03/08738743725730+0.97%108,500173億6041万+1.39%14.240.57
03/07725744723723-0.14%100,300171億9394万+0.42%14.10.57
03/06718735710724+1.69%71,000172億1772万+0.56%14.120.57
03/05717722707712-0.7%34,200169億3235万-1.11%13.890.56
03/04724739715717-1.38%43,200170億5125万-0.55%13.990.56
03/01711727710727+1.25%42,400172億8907万+0.69%14.180.57
02/28704722704718+1.84%39,200170億7504万-0.42%14.010.56
02/27718729701705-1.81%43,000167億6588万-2.08%13.750.55
02/26715720699718-1.91%85,600170億7504万-0.42%14.010.56
02/25740742724732-1.21%61,200174億798万+1.67%14.280.58
02/22736745724741-0.4%74,700176億2201万+3.06%14.460.58
02/21779779744744-4.49%71,200176億9335万+3.62%14.510.58
02/20717779717779+10.34%176,200185億2570万+8.8%15.20.61
02/19698708693706+2.32%50,900167億8966万-1.12%13.770.55
02/18676695676690+2.99%39,000164億916万-3.23%13.460.54
02/15690690664670-3.74%57,200159億3353万-6.03%13.070.53
02/14716716696696-2.66%51,300165億5185万-2.38%13.580.55
02/13737737713715-0.97%68,600170億369万+0.28%13.950.56
02/12715727715722+1.26%73,300171億7016万+1.4%14.090.57
02/08720722707713-1.38%47,900169億5613万+0.28%13.910.56
02/07722731718723-0.41%59,700171億9394万+2.12%14.10.57
02/06711732711726+2.11%65,100172億6529万+2.98%14.160.57
02/05733737711711-3%41,500169億857万+1.28%13.870.56
02/04734738732733-0.14%27,300174億3176万+4.86%14.30.58
02/01734738712734+0.27%38,400174億5554万+5.61%14.320.58
01/31724735720732+1.39%46,500174億798万+5.93%14.280.58
01/307227267177220%48,900171億7016万+5.09%14.090.57
01/29724732722722-0.69%20,700171億7016万+5.56%14.090.57
01/28730738724727-0.82%70,400172億8907万+6.91%14.180.57
01/25713737713733+3.97%103,000174億3176万+8.27%14.30.58
01/24693708686705+0.28%73,800167億6588万+4.6%13.750.55
01/23711715702703-1.82%59,300167億1831万+4.77%13.710.55
01/22709723702716+0.99%90,600170億2747万+7.03%13.970.56
01/21715715700709+0.85%59,000168億6100万+6.46%13.830.56
01/18708716699703-0.57%69,300167億1831万+6.19%13.710.55
01/17712716701707-0.84%75,600168億1344万+7.12%13.790.56
01/16712717712713+0.14%70,100169億5613万+8.69%13.910.56
01/15701714701712+3.04%65,800169億3235万+9.2%13.890.56
01/11685697680691+2.22%43,800164億3294万+6.64%13.480.54
01/106726876706760%58,200160億7622万+4.64%13.190.53
01/09689689664676-2.45%51,800160億7622万+5.13%13.190.53
01/08707707692693-1.28%32,000164億8050万+8.11%13.520.54
01/07691704691702+2.18%67,300166億9453万+10.03%13.70.55
01/04670690668687+4.73%75,300163億3781万+8.02%13.40.54
2012
12/28649662644656+2.18%53,400-+3.63%--
12/27636645630642+0.94%66,400-+1.74%--
12/26641641628636-0.93%40,300-+0.95%--
12/25638644625642+1.42%54,400-+2.07%--
12/21639651626633-0.31%41,500-+1.12%--
12/20638645635635-0.47%34,300-+2.09%--
12/19638642625638+0.79%49,700-+3.07%--
12/18634645630633-0.47%38,600-+2.76%--
12/17652654636636-2.3%30,600-+3.41%--
12/14662662650651-1.06%56,000-+5.85%--
12/13645661631658+3.46%65,200-+7.17%--
12/12643643634636-0.47%32,900-+3.75%--
12/11644644632639+0.31%41,000-+4.07%--
12/10639639631637+1.27%22,300-+3.75%--
12/07638638624629-1.26%30,700-+2.28%--
12/06620637618637+3.75%33,900-+3.41%--
12/05620620610614-0.97%39,000--0.32%--
12/04619623610620+0.81%26,400-+0.65%--
12/03623624614615-0.49%17,000--0.32%--
11/30621623616618-0.48%50,100--0.16%--
11/29624628618621+0.16%29,900-0%--
11/28621629619620-1.12%29,000--0.32%--
11/27623629619627-0.95%55,400-+0.64%--
11/26622643619633+3.43%51,000-+1.61%--
11/22617622607612-0.33%52,900--2.08%--
11/21620620609614-0.16%36,400--1.92%--
11/20616617607615+2.16%35,300--2.07%--
11/19580606580602+3.44%36,000--4.29%--
11/16545587545582+7.98%90,100--7.62%--
11/15538554535539+0.37%93,500--14.72%--
11/14565565527537-5.62%101,700--15.57%--
11/13625634560569-8.37%65,800--11.23%--
11/126216266216210%27,100--3.57%--
11/09623633616621-1.11%24,500--4.02%--
11/08642643624628-2.64%39,200--3.09%--
11/076556556436450%19,000--0.62%--
11/06648648644645-0.77%8,000--0.77%--
11/05661661647650-1.66%18,200--0.15%--
11/02651665651661+2.32%28,600-+1.54%--
11/01641650628646+1.1%16,900--0.92%--
10/31630644630639+2.4%17,100--2.29%--
10/30657657624624-4.15%30,800--4.88%--