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
03/29347349344345-1.99%115,700106億6177万-5.74%-0.36
03/28355355345352-1.68%185,000108億7810万-4.35%-0.37
03/27353362353358+1.7%150,600110億6352万-2.72%-0.37
03/26357357350352-1.12%189,700108億7810万-4.09%-0.37
03/253583593523560%178,000110億171万-3%-0.37
03/22363366355356-2.47%173,300110億171万-2.73%-0.37
03/21368371365365-1.35%196,800112億7985万-0.54%-0.38
03/19361374359370+3.35%364,400114億3436万+1.09%-0.38
03/18360366357358-0.56%238,300110億6352万-2.19%-0.37
03/15358364355360-0.28%254,400111億2533万-1.91%-0.37
03/14356363352361+2.56%266,400111億5623万-1.9%-0.37
03/13374377352352-5.88%351,400108億7810万-4.35%-0.37
03/123743813743740%228,000115億5798万+1.36%-0.39
03/11378383373374+0.54%247,000115億5798万+1.63%-0.39
03/083733773693720%272,900114億9617万+1.64%-0.39
03/07383386371372-3.13%295,700114億9617万+1.64%-0.39
03/06384385371384+1.32%425,200118億6702万+4.92%-0.4
03/05365383364379+3.84%390,600117億1250万+3.84%-0.39
03/04375375362365-2.41%273,900112億7985万+0.27%-0.38
03/01375377369374-0.53%153,800115億5798万+2.47%-0.39
02/28366376361376+3.3%239,000116億1979万+3.3%-0.39
02/27373376362364-1.89%165,000112億4894万0%-0.38
02/26370382369371-3.89%257,400114億6527万+1.92%-0.39
02/25377386366386+3.21%290,300119億2882万+5.46%-0.4
02/22380381368374-4.1%475,500115億5798万+2.19%-0.39
02/21354390351390+9.55%714,800120億5244万+6.27%-0.4
02/20337358337356+4.4%320,900110億171万-3.26%-0.37
02/19345346338341-1.16%153,800105億3816万-7.59%-0.35
02/18349352340345+2.68%326,700106億6177万-7.26%-0.36
02/15350357323336-7.95%813,300103億8364万-9.92%-0.35
02/14348369348365+4.29%314,400112億7985万-2.93%-0.38
02/13360366349350-4.63%439,400108億1629万-6.91%-0.36
02/12397399367367-6.62%509,900113億4165万-2.13%-0.38
02/08391406386393+2.88%1,214,600121億4515万+5.36%-0.41
02/07365391365382+5.23%1,143,300118億521万+3.24%-0.4
02/06365377361363-0.82%484,800112億1804万-1.09%-0.38
02/05345377339366+5.17%654,000113億1075万+0.27%-0.38
02/04343348336348+2.05%475,800107億5448万-3.87%-0.36
02/01353360341341-5.01%504,200105億3816万-5.28%-0.35
01/31365365351359-1.1%639,100110億9442万+0.28%-0.37
01/30365367360363-1.09%353,100112億1804万+1.97%-0.38
01/29366373363367-0.54%381,300113億4165万+3.67%-0.38
01/28371374363369+0.27%308,000114億346万+4.83%-0.38
01/25371373363368+1.38%326,400113億7256万+5.14%-0.38
01/24370377357363-1.09%548,900112億1804万+4.31%-0.38
01/23373377358367-2.13%762,200113億4165万+6.38%-0.38
01/22398398371375-7.41%1,260,800115億8888万+9.65%-0.39
01/21409411401405-0.49%588,400125億1599万+19.82%-0.42
01/18407411398407+1.5%771,100125億7780万+22.22%-0.42
01/17411422390401+0.5%1,647,900123億9238万+22.26%-0.42
01/16405433390399+1.01%1,906,200123億3057万+23.53%-0.41
01/15400406391395+0.25%672,200122億696万+24.21%-0.41
01/11369418362394+2.34%1,472,800121億7605万+25.48%-0.41
01/10403407385385-4.23%951,200118億9792万+24.6%-0.4
01/09352413351402+11.67%2,358,100124億2328万+31.8%-0.42
01/08338374332360+8.76%1,706,500111億2533万+20%-0.37
01/07320335313331+4.42%701,400102億2912万+11.07%-0.34
01/04322325314317+1.6%333,20097億9647万+6.73%-0.33
2012
12/28315320301312+0.32%401,400-+5.41%--
12/27320322310311-0.32%495,600-+5.42%--
12/26293312292312+6.85%426,100-+6.12%--
12/25295309290292-0.34%467,200--0.34%--
12/21300306292293-2.01%319,300-+0.34%--
12/20305306298299-3.55%345,500-+2.75%--
12/193123143013100%584,400-+6.9%--
12/18316323305310-1.59%361,600-+7.64%--
12/17330333307315-2.48%654,000-+10.53%--
12/14333335316323-0.62%753,400-+14.13%--
12/13285336285325+14.84%2,282,500-+15.66%--
12/122852892822830%240,100-+1.07%--
12/11286289282283+0.35%138,600-+0.71%--
12/10285292282282-1.05%239,900-0%--
12/072892902842850%126,100-+0.71%--
12/06285292282285+2.52%183,500-+0.35%--
12/05276282275278+0.36%142,700--2.46%--
12/04279282277277-0.36%117,900--3.15%--
12/03284286277278-2.8%235,500--3.14%--
11/30278286275286+2.88%597,400--0.69%--
11/29274288274278-1.07%290,800--4.14%--
11/28300300271281-8.17%636,400--3.44%--
11/27303309301306+0.99%186,600-+4.79%--
11/26302304298303+2.71%219,700-+3.41%--
11/22290298290295+1.37%274,300-0%--
11/21283294283291+2.11%216,100--1.69%--
11/20285294281285-1.72%279,100--4.04%--
11/19273290273290+7.41%334,600--2.68%--
11/16265274264270+3.45%384,600--9.7%--
11/15263267254261-0.76%361,400--13.29%--
11/14262270261263+1.94%261,800--13.2%--
11/13249263249258+2.79%249,400--15.13%--
11/12253255248251-3.09%411,700--17.7%--
11/09259264258259-3.36%354,900--15.64%--
11/08250275248268-11.55%1,465,600--12.99%--
11/073043073013030%188,400--1.94%--
11/06308310303303-1.3%103,200--1.94%--
11/05300309300307-1.29%147,500--0.65%--
11/02312315307311+0.32%150,800-+0.65%--
11/01311320306310-1.27%228,300-+0.32%--
10/31306317306314+2.95%200,500-+1.95%--
10/30306309304305-0.33%137,500--0.97%--