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
03/29347347341342-0.29%29,400152億2979万-3.39%29.350.61
03/283433473423430%30,900152億7432万-3.11%29.430.62
03/27354354342343-4.99%58,400152億7432万-2.83%29.430.62
03/26364366360361-1.37%83,000160億7589万+2.56%30.980.65
03/25368369365366-0.54%85,200162億9855万+4.27%31.410.66
03/22369370366368-0.27%49,100163億8761万+5.44%31.580.66
03/21369370366369+0.82%60,400164億3214万+6.03%31.670.66
03/19366372365366+1.1%79,500162億9855万+5.78%31.410.66
03/18365367361362-0.82%81,500161億2042万+5.23%31.070.65
03/15360365360365+1.67%137,000162億5402万+6.41%31.320.66
03/143593593573590%52,400159億8683万+4.97%30.810.64
03/13356359356359+0.84%47,700159億8683万+4.97%30.810.64
03/12359360356356-0.84%102,600158億5323万+4.09%30.550.64
03/11356359355359+1.13%86,800159億8683万+4.97%30.810.64
03/08353355349355-0.56%108,900158億870万+4.11%30.460.64
03/07349360348357+2%157,200158億9776万+4.69%30.640.64
03/063483503453500%69,300155億8604万+2.64%30.040.63
03/05345351345350+1.16%45,200155億8604万+2.64%30.040.63
03/04345350344346+0.29%60,000154億792万+1.47%29.690.62
03/01344345341345+0.29%70,400153億6339万+1.17%29.610.62
02/28342345341344-0.29%33,900153億1885万+0.58%29.520.62
02/27344345341345+1.17%32,800153億6339万+0.88%29.610.62
02/26345345338341-1.45%61,600151億8526万-0.29%29.260.61
02/25343347342346+0.87%50,500154億792万+1.17%29.690.62
02/22342343336343+0.29%50,400152億7432万+0.29%29.430.62
02/21328344328342+3.32%35,900152億2979万0%29.350.61
02/20326332326331+1.53%19,100147億3994万-3.22%28.410.59
02/19324329321326+0.31%14,900145億1729万-4.68%27.980.59
02/18321326320325+1.25%22,600144億7275万-4.97%27.890.58
02/15328329316321-1.53%52,600142億9463万-6.41%27.550.58
02/14323327322326+0.93%37,200145億1729万-4.96%27.980.59
02/133233263223230%46,700143億8369万-6.1%27.720.58
02/12330337322323-4.44%112,500143億8369万-6.38%27.720.58
02/08335344333338-3.7%184,800150億5166万-2.31%29.010.61
02/07350353347351+0.86%60,600156億3058万+1.45%30.120.63
02/06351352346348-0.85%66,800154億9698万+0.87%29.860.63
02/05355355348351-1.4%39,900156億3058万+2.03%30.120.63
02/04356357352356+1.14%43,100158億5323万+3.79%30.550.64
02/01350352346352+0.86%33,900156億7511万+2.92%30.210.63
01/313503503463490%30,700155億4151万+2.35%29.950.63
01/303543543463490%26,000155億4151万+2.65%29.950.63
01/29357358348349-1.97%37,300155億4151万+2.65%29.950.63
01/28360361348356-0.28%95,900158億5323万+5.01%30.550.64
01/25350357341357+1.71%68,400158億9776万+5.62%30.640.64
01/24347351342351+2.63%60,300156億3058万+4.15%30.120.63
01/23345350342342-1.72%28,800152億2979万+1.79%29.350.61
01/22355355339348-2.52%67,800154億9698万+3.57%29.860.63
01/21340358337357+5.93%96,600158億9776万+6.57%30.640.64
01/18342342333337-1.46%48,400150億713万+0.9%28.920.61
01/17340345335342+1.18%38,400152億2979万+2.4%29.350.61
01/163403413353380%38,800150億5166万+0.9%29.010.61
01/15333340333338+2.42%45,200150億5166万+0.6%29.010.61
01/11334338330330-1.49%29,000146億9541万-2.08%28.320.59
01/10340340330335-0.3%54,200149億1807万-0.89%28.750.6
01/09338342334336-0.88%23,300149億6260万-0.88%28.830.6
01/08344345334339-1.74%24,900150億9620万-0.29%29.090.61
01/073533553393450%46,200153億6339万+1.17%29.610.62
01/04340352339345+1.77%73,100153億6339万+0.88%29.610.62
2012
12/28340340332339+2.42%76,700--1.17%--
12/27328335326331+1.85%44,800--3.5%--
12/263273293233250%56,100--5.52%--
12/25328330323325-0.91%54,800--5.52%--
12/21330330325328-0.61%47,300--4.93%--
12/20330331325330-0.9%63,500--4.35%--
12/19334335328333+0.3%32,800--3.2%--
12/183323333283320%51,700--3.49%--
12/17333338332332+0.91%29,100--3.49%--
12/143293323273290%45,000--4.36%--
12/13333335329329-0.9%89,700--4.36%--
12/12335338332332-1.48%50,500--3.77%--
12/11336344334337+1.2%27,700--2.6%--
12/10333336332333+0.91%25,100--3.76%--
12/07330340327330-4.07%168,500--4.62%--
12/06354354335344-1.71%12,900--0.86%--
12/05355355345350-4.89%10,200-+0.86%--
12/043683683683680%600-+6.05%--
12/03370370368368+0.82%1,000-+6.36%--
11/30358370357365+1.96%3,100-+5.49%--
11/29361361355358+0.85%900-+3.77%--
11/28371371355355-4.05%34,400-+3.2%--
11/273813843703700%6,900-+7.87%--
11/26368371368370+3.35%8,400-+8.19%--
11/22358358350358+1.42%4,600-+5.29%--
11/21347353341353+3.22%5,400-+4.13%--
11/20336342336342+1.79%2,100-+1.18%--
11/19338338331336+0.6%2,900--0.3%--
11/16334335334334+1.83%800--0.6%--
11/15323328323328+1.55%400--2.38%--
11/14319325319323-0.62%2,500--3.87%--
11/133283283253250%800--3.27%--
11/12330330324325-2.4%3,000--3.56%--
11/09336336333333-1.19%1,000--1.19%--
11/08345345336337-2.6%2,400-0%--
11/07346353345346-1.14%1,900-+2.67%--
11/06347350347350+0.57%1,700-+4.17%--
11/05339348339348+2.35%1,100-+3.57%--
11/02348348340340-2.86%2,000-+1.49%--
11/01350350350350+0.57%600-+4.48%--
10/31348348348348+2.35%200-+4.19%--
10/30340340340340-2.3%600-+1.8%--