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
03/29332333328330-0.6%9,90051億4800万0%70.060.44
03/28335335331332-1.19%13,30051億7920万+0.61%70.490.44
03/27334337332336-0.3%7,30052億4160万+1.82%71.340.45
03/26335338332337+0.9%16,70052億5720万+2.43%71.550.45
03/25340342334334-0.6%19,60052億1040万+1.83%70.910.44
03/22344344335336-2.61%49,20052億4160万+2.44%71.340.45
03/21336347336345+3.29%34,70053億8200万+5.5%73.250.46
03/19336337334334+0.3%7,20052億1040万+2.14%70.910.44
03/18333335330333-0.3%17,00051億9480万+2.15%70.70.44
03/15332335331334+0.3%15,70052億1040万+2.45%70.910.44
03/143343353313330%11,30051億9480万+2.15%70.70.44
03/13333335330333-0.6%13,70051億9480万+2.15%70.70.44
03/12338340334335-0.3%18,90052億2600万+2.76%71.120.44
03/11331338331336+1.82%34,70052億4160万+3.07%71.340.45
03/08330331325330+1.23%43,70051億4800万+1.54%70.060.44
03/07325330324326+0.62%19,30050億8560万0%69.210.43
03/06325325323324+0.31%12,10050億5440万-0.61%68.790.43
03/053253273213230%13,10050億3880万-0.92%68.580.43
03/04325327323323+0.31%8,80050億3880万-1.22%68.580.43
03/01320325320322-0.62%12,60050億2320万-1.53%68.360.43
02/28322324318324+1.57%11,10050億5440万-1.22%68.790.43
02/27324324317319-1.54%8,10049億7640万-2.74%67.730.42
02/26317324317324-0.92%12,10050億5440万-1.52%68.790.43
02/25324328320327+0.62%24,50051億120万-0.61%69.420.43
02/22320325316325+0.93%17,30050億7000万-1.52%690.43
02/21321323321322-0.62%10,80050億2320万-2.42%68.360.43
02/20326326322324+0.62%20,90050億5440万-2.11%68.790.43
02/19321326320322-0.31%13,10050億2320万-3.01%68.360.43
02/18321325321323+0.94%8,20050億3880万-2.71%68.580.43
02/15323325315320-0.93%22,30049億9200万-3.9%67.940.42
02/14323328322323-0.92%24,20050億3880万-3.29%68.580.43
02/13326332326326-0.91%8,70050億8560万-2.4%69.210.43
02/123293333283290%16,10051億3240万-1.5%69.850.44
02/08334334328329-1.79%16,90051億3240万-1.5%69.850.44
02/073313363313350%11,40052億2600万+0.3%71.120.44
02/06328337327335+3.4%27,60052億2600万+0.6%71.120.44
02/05329330324324-1.22%23,90050億5440万-2.41%68.790.43
02/043283303253280%25,10051億1680万-1.2%69.640.44
02/01330330327328-1.5%29,10051億1680万-0.91%69.640.44
01/31337337329333-1.19%38,10051億9480万+0.91%70.70.44
01/30335337333337+0.9%12,90052億5720万+2.12%71.550.45
01/29335336333334-0.6%8,10052億1040万+1.52%70.910.44
01/283403403333360%9,10052億4160万+2.44%71.340.45
01/25332338332336+1.2%17,30052億4160万+2.75%71.340.45
01/24329337327332+0.3%14,10051億7920万+1.84%70.490.44
01/23333333329331-0.6%9,20051億6360万+1.85%70.270.44
01/22335337333333-0.6%11,00051億9480万+2.78%70.70.44
01/21338338330335-1.18%13,50052億2600万+3.72%71.120.44
01/18338345338339+0.59%9,00052億8840万+5.28%71.970.45
01/17338345335337-1.17%12,90052億5720万+4.98%71.550.45
01/16345345335341-1.16%18,60053億1960万+6.56%72.40.45
01/15345349342345+1.17%16,30053億8200万+8.15%73.250.46
01/11338342338341-0.29%12,90053億1960万+7.57%72.40.45
01/10338346338342+3.01%22,80053億3520万+8.23%72.610.45
01/09326333326332-0.6%13,40051億7920万+5.73%70.490.44
01/083343443343340%18,70052億1040万+6.71%70.910.44
01/07338340331334+1.83%19,70052億1040万+7.05%70.910.44
01/04318334317328+5.47%28,90051億1680万+5.47%69.640.44
2012
12/28319319311311-2.2%17,500-+0.32%--
12/27314323314318+0.95%29,800-+2.91%--
12/26309319307315+0.64%12,000-+2.27%--
12/25322322309313+0.64%18,300-+1.95%--
12/213133153083110%24,600-+1.3%--
12/20320320310311-2.81%18,500-+1.63%--
12/19318320316320+1.27%12,700-+5.26%--
12/18314318311316+1.94%28,900-+4.29%--
12/17307313307310+1.31%9,400-+2.65%--
12/14303310302306-1.29%31,100-+1.66%--
12/13305313304310+1.97%16,000-+3.33%--
12/12307308302304-1.3%11,900-+1.67%--
12/11307309307308+0.33%3,000-+3.36%--
12/10308310306307-0.65%6,400-+3.02%--
12/07310313307309-1.9%5,300-+4.04%--
12/06313315308315+0.64%10,200-+6.06%--
12/05307313306313+0.32%4,000-+5.74%--
12/04310312308312+2.3%10,300-+5.41%--
12/03305309304305-1.61%6,200-+3.39%--
11/30312313307310+1.64%14,100-+5.08%--
11/29308312305305-0.97%18,200-+3.39%--
11/28302308301308+0.65%9,700-+4.41%--
11/27295306294306+1.32%15,600-+3.73%--
11/26298305298302-0.33%15,500-+2.37%--
11/22299303297303+2.02%15,400-+2.71%--
11/21298298295297+1.71%4,600-+1.02%--
11/202922952922920%5,300--0.68%--
11/192962962912920%11,500--0.68%--
11/16285292285292+2.46%12,100--0.68%--
11/15282286281285+1.06%6,400--3.06%--
11/14283285280282-0.35%5,800--4.08%--
11/13290290281283+0.35%5,200--3.74%--
11/12283286282282-1.05%6,200--4.08%--
11/09286287283285-1.04%8,900--3.39%--
11/08289292288288-1.37%3,400--2.37%--
11/07289292288292+1.39%2,700--1.35%--
11/06291292287288-2.04%6,900--2.7%--
11/05291294289294-0.68%4,200--1.01%--
11/022942982932960%6,300--0.67%--
11/01295298294296-0.34%5,300--1%--
10/31300305296297-1%17,600--1%--
10/30303310300300-0.66%27,200--0.33%--