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
03/29707710691697-0.29%32,700162億1721万+10.63%53.350.58
03/28720733686699-1.96%41,200162億6375万+11.84%53.50.58
03/27755755686713-5.69%73,800165億8949万+15%54.570.59
03/26717760715756+6.93%108,400175億8997万+22.93%57.860.63
03/25695718687707+3.51%98,100164億4988万+16.47%54.110.59
03/22687689679683+0.89%49,500158億9147万+13.64%52.270.57
03/21650695650677+3.99%59,900157億5187万+13.59%51.820.56
03/19651657649651-0.31%28,800151億4692万+10.15%49.830.54
03/18633700633653+3.82%60,800151億9346万+11.05%49.980.54
03/15629644629629+0.96%44,100146億3504万+7.71%48.140.52
03/14616627613623+1.14%7,600144億9544万+7.04%47.680.52
03/13627630613616-0.96%22,700143億3257万+6.21%47.150.51
03/12620626620622+1.14%24,700144億7217万+7.61%47.610.52
03/11611621611615+0.82%29,200143億930万+6.77%47.070.51
03/08609611605610+1.16%46,200141億9297万+6.27%46.690.51
03/07589620584603+2.9%44,400140億3010万+5.42%46.150.5
03/06581586578586+1.91%28,400136億3456万+2.63%44.850.49
03/05577589574575-0.35%13,500133億7862万+0.88%44.010.48
03/04582595577577-0.86%21,300134億2515万+1.41%44.160.48
03/01579585575582-1.02%11,800135億4149万+2.28%44.540.49
02/28572588571588+3.7%8,800136億8109万+3.34%450.49
02/27574574560567-0.7%15,800131億9248万-0.35%43.40.47
02/26573583562571-3.06%17,200132億8555万+0.18%43.70.48
02/25588590577589+5.56%36,200137億436万+3.33%45.080.49
02/22560567558558-2.62%21,800129億8308万-2.11%42.710.47
02/21575580566573-1.21%8,300133億3208万+0.35%43.860.48
02/20579588579580+0.17%15,700134億9495万+1.58%44.390.48
02/19573585569579+1.4%20,700134億7169万+1.4%44.310.48
02/18559571554571+3.63%38,200132億8555万0%43.70.48
02/15556572550551-0.9%53,600128億2021万-3.5%42.170.46
02/14558569556556-0.36%30,100129億3654万-2.97%42.550.46
02/13562567558558-0.53%25,200129億8308万-2.96%42.710.47
02/12563574560561-0.36%23,800130億5288万-2.6%42.940.47
02/08570570561563-2.26%25,400130億9941万-2.6%43.090.47
02/075765785725760%15,600134億188万-0.35%44.090.48
02/06568580556576+1.77%25,800134億188万-0.35%44.090.48
02/05565571565566-1.74%17,800131億6921万-2.08%43.320.47
02/04568579567576+1.41%16,100134億188万-0.52%44.090.48
02/01566571563568+1.79%13,400132億1575万-2.07%43.470.47
01/31569569557558-1.06%13,900129億8308万-3.96%42.710.47
01/30558570558564+1.08%5,700131億2268万-3.09%43.170.47
01/29566568557558-1.76%23,200129億8308万-3.96%42.710.47
01/28572576567568-0.7%29,200132億1575万-2.24%43.470.47
01/25584587570572-0.35%17,500133億882万-1.38%43.780.48
01/24582584571574-1.88%15,600133億5535万-0.86%43.930.48
01/23585587580585-0.51%11,800136億1129万+1.21%44.770.49
01/22590596585588-0.17%10,200136億8109万+2.26%450.49
01/21581590580589+1.2%14,100137億436万+2.79%45.080.49
01/18574589574582+0.52%13,500135億4149万+2.11%44.540.49
01/17575583574579+0.87%7,700134億7169万+1.94%44.310.48
01/16588588574574-1.54%7,400133億5535万+1.41%43.930.48
01/15588594575583+0.87%24,700135億6475万+3.37%44.620.49
01/11578594570578-0.17%33,100134億4842万+3.03%44.240.48
01/10583597570579-2.36%24,700134億7169万+3.58%44.310.48
01/09598598591593-1.33%8,600137億9743万+6.65%45.390.49
01/08603605599601+0.67%16,300139億8356万+8.68%460.5
01/075986005965970%20,300138億9049万+8.55%45.690.5
01/04596599593597+3.29%20,600138億9049万+9.14%45.690.5
2012
12/285735815715780%20,800-+6.45%--
12/27570579568578+1.4%28,000-+7.04%--
12/26579590566570-1.55%18,600-+6.15%--
12/25591591579579-3.02%21,000-+8.22%--
12/215976025975970%42,900-+12.43%--
12/20589597585597+2.75%44,600-+13.28%--
12/19559583543581+4.12%45,900-+11.09%--
12/18557563554558+0.18%45,300-+7.51%--
12/17557558550557+2.58%29,200-+7.95%--
12/14547547541543+0.37%26,400-+5.64%--
12/13540543530541+1.31%19,000-+5.87%--
12/12535538533534+1.33%16,000-+4.71%--
12/11532532527527-0.94%6,900-+3.74%--
12/10531535529532+1.14%30,600-+4.93%--
12/07526527522526-0.19%11,000-+3.95%--
12/06524528520527+1.35%40,600-+4.36%--
12/05511524511520+0.19%26,100-+3.17%--
12/04519523511519+0.39%36,500-+3.18%--
12/035195195115170%13,400-+2.99%--
11/30523523517517-0.39%15,800-+2.99%--
11/29524524513519+0.97%19,400-+3.39%--
11/28521522512514-1.53%14,500-+2.59%--
11/27519522518522+0.77%13,200-+4.19%--
11/26519521518518+1.77%29,700-+3.39%--
11/22510511506509+1.19%21,800-+1.6%--
11/21504507502503-0.2%18,300-+0.4%--
11/205015045005040%14,500-+0.4%--
11/19501507500504+0.8%22,300-+0.4%--
11/16491503491500+0.6%18,100--0.4%--
11/15485498485497+1.84%11,000--1.19%--
11/14481488481488+0.21%15,000--2.98%--
11/13484498482487+0.62%20,800--3.37%--
11/12487487484484-0.41%10,300--4.35%--
11/09490490485486-1.22%11,700--4.14%--
11/08493495491492-0.81%9,800--3.53%--
11/07497498495496+0.4%8,100--3.13%--
11/06496496492494-1.59%16,200--3.89%--
11/05507507501502-0.99%9,600--2.52%--
11/02508509504507+0.6%17,000--1.93%--
11/01502507499504+0.8%19,900--2.7%--
10/31495506495500+0.81%27,900--3.66%--
10/30501502496496-1%58,000--4.62%--