株価チャート

2012/10/25～2013/03/29

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
03/29442442439439-1.35%2,40035億4033万-0.45%199.490.45
03/27433445433445-0.89%1,60035億8872万+0.91%202.220.46
03/26450450444449-0.22%2,30036億2097万+2.05%204.030.46
03/25443450443450+1.12%2,00036億2904万+2.27%204.490.46
03/22445445445445+0.45%1,00035億8872万+1.37%202.220.46
03/21444445443443-0.45%80035億7259万+1.14%201.310.46
03/19445445445445+1.14%20035億8872万+1.37%202.220.46
03/18440440440440-1.12%70035億4839万+0.23%199.940.45
03/15445445445445+3.01%30035億8872万+1.14%202.220.46
03/144454454324320%2,30034億8388万-1.82%196.310.45
03/13440440432432-0.46%70034億8388万-2.04%196.310.45
03/124344404314340%2,10035億1万-1.81%197.220.45
03/114364364344340%40035億1万-2.03%197.220.45
03/08439440433434-1.14%18,20035億1万-2.25%197.220.45
03/07439440439439+0.46%1,50035億4033万-1.13%199.490.45
03/06440440436437+0.46%2,70035億2420万-1.58%198.580.45
03/05439439435435-1.14%2,50035億807万-2.03%197.670.45
03/04450450440440-1.79%3,70035億4839万-1.12%199.940.45
03/01451452448448+0.9%1,80036億1291万+0.9%203.580.46
02/284544544444440%1,90035億8065万0%201.760.46
02/27442450442444-2.2%1,10035億8065万+0.23%201.760.46
02/26451456451454+0.67%4,50036億6130万+2.48%206.310.47
02/25435451435451+4.4%1,00036億3710万+2.04%204.940.47
02/224324324314320%1,40034億8388万-2.26%196.310.45
02/21432443431432-0.46%1,30034億8388万-2.04%196.310.45
02/20431434431434+0.46%1,20035億1万-1.59%197.220.45
02/19435435432432-0.69%1,00034億8388万-2.04%196.310.45
02/18434435434435+1.16%70035億807万-1.36%197.670.45
02/15435435430430-1.15%3,00034億6775万-2.49%195.40.44
02/14440440430435-3.33%13,00035億807万-1.14%197.670.45
02/13456456450450-1.32%3,80036億2904万+2.51%204.490.46
02/12455456455456+0.22%1,00036億7743万+4.11%207.210.47
02/084554554554550%20036億6936万+4.36%206.760.47
02/07454455454455-1.94%2,80036億6936万+4.84%206.760.47
02/06460464459464+2.2%6,30037億4194万+7.41%210.850.48
02/05452454452454+0.44%1,30036億6130万+5.83%206.310.47
02/04460460452452+0.22%3,90036億4517万+5.85%205.40.47
02/01448458446451+0.67%2,60036億3710万+6.37%204.940.47
01/31441448441448+1.82%4,20036億1291万+5.91%203.580.46
01/304374404374400%1,60035億4839万+4.27%199.940.45
01/294404424404400%2,50035億4839万+4.51%199.940.45
01/28436440436440+0.92%2,20035億4839万+4.76%199.940.45
01/25435436435436+0.23%1,30035億1614万+4.06%198.130.45
01/24428435428435+1.64%30035億807万+4.07%197.670.45
01/23437437428428-2.28%2,40034億5162万+2.64%194.490.44
01/22435438433438+0.69%3,50035億3226万+5.04%199.030.45
01/21433435433435+0.46%1,20035億807万+4.82%197.670.45
01/18430434425433+1.88%2,40034億9194万+4.59%196.760.45
01/17422430422425+0.47%2,30034億2743万+2.91%193.130.44
01/16425425423423-2.98%80034億1130万+2.92%192.220.44
01/15428436428436+1.87%5,20035億1614万+6.34%198.130.45
01/114284284234280%3,00034億5162万+4.65%194.490.44
01/10409430409428+4.39%3,40034億5162万+5.16%194.490.44
01/09416416410410-1.2%3,10033億646万+0.99%186.310.42
01/08413415413415+0.48%60033億4678万+2.47%188.580.43
01/07413413413413+0.49%2,00033億3065万+2.48%187.670.43
01/04410413410411+1.73%1,80033億1452万+2.24%186.770.42
2012
12/28405405392404-0.25%3,400-+1%--
12/274054054054050%800-+1.5%--
12/26396406396405+3.32%1,300-+1.76%--
12/254004053923920%1,300--1.01%--
12/21425425392392-6.67%3,900--0.76%--
12/20416420415420+0.96%3,600-+6.6%--
12/19425425413416+0.73%4,600-+6.12%--
12/18419427412413-0.96%1,600-+5.9%--
12/174174204174170%8,600-+7.47%--
12/144174174124170%1,100-+8.03%--
12/13413417413417+0.72%2,500-+8.59%--
12/12415415414414+1.72%500-+8.38%--
12/114074084054070%1,000-+7.11%--
12/104074074074070%400-+7.39%--
12/07400407393407+2.26%2,200-+7.96%--
12/06398398394398+1.53%2,900-+6.13%--
12/05392392392392-1.51%300-+5.09%--
12/04396399392398+0.51%2,100-+6.99%--
12/03400400396396+1.54%2,800-+6.74%--
11/30385390385390+1.3%800-+5.41%--
11/29390390385385+0.26%1,800-+4.62%--
11/28382390382384+1.05%2,400-+4.63%--
11/27372380372380+2.15%800-+3.83%--
11/26375375372372-0.8%1,100-+1.92%--
11/223783803753750%1,700-+2.74%--
11/21369375369375+1.63%2,900-+3.02%--
11/20368369368369+0.27%500-+1.65%--
11/193683683593680%4,400-+1.38%--
11/163683683683680%1,500-+1.38%--
11/153683683683680%100-+1.38%--
11/14374374368368+1.66%700-+1.38%--
11/12364364362362+0.28%500--0.28%--
11/083603613603610%1,700--0.55%--
11/07361361361361-2.17%1,000--0.55%--
11/06370371369369-0.81%800-+1.65%--
11/05375376372372-0.8%1,000-+2.48%--
11/02367379367375+1.9%4,000-+3.31%--
11/01364368357368+1.94%700-+1.38%--
10/31360361360361+0.28%1,100--0.82%--
10/303603613603600%1,100--1.37%--
10/29358360358360-0.83%1,100--1.64%--
10/26363363363363+1.11%500--1.36%--
10/25364365359359-1.64%600--3.23%--