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
03/29902910887903+0.78%56,000365億5319万+3.32%230.76
03/28938938884896-4.27%72,300362億6983万+2.52%22.830.76
03/27879936875936+6.97%123,500378億8902万+7.09%23.840.79
03/26859875839875+2.22%55,100354億1975万+0.34%22.290.74
03/25851861839856+1.42%69,400346億5064万-1.83%21.810.72
03/22872872844844-2.76%49,100341億6488万-3.21%21.50.71
03/218698828638680%71,400351億3640万-0.69%22.110.73
03/19862876862868+0.58%26,400351億3640万-0.8%22.110.73
03/18878878860863-1.71%32,400349億3400万-1.6%21.980.73
03/15883886866878+0.11%67,000355億4119万0%22.370.74
03/14875883870877+0.69%50,200355億71万-0.23%22.340.74
03/13876881863871-0.11%42,500352億5783万-0.91%22.190.74
03/12880880866872-0.91%44,200352億9831万-0.68%22.210.74
03/11865880854880+3.53%68,400356億2215万+0.57%22.420.74
03/08836854836850-0.12%118,100344億776万-2.63%21.650.72
03/07879887850851-2.3%85,800344億4824万-2.18%21.680.72
03/06866873860871+1.28%54,800352億5783万+0.58%22.190.74
03/05862878860860-1.15%34,500348億1256万0%21.910.73
03/04862880840870+0.58%45,900352億1735万+1.75%22.160.74
03/01877878863865-0.69%36,800350億1496万+1.88%22.040.73
02/28865883860871-0.11%52,800352億5783万+3.32%22.190.74
02/27885886863872-2.35%45,000352億9831万+4.31%22.210.74
02/26899900884893-0.89%44,400361億4839万+7.72%22.750.75
02/25868904868901+3.92%47,300364億7223万+9.74%22.950.76
02/22870877856867-2.03%44,000350億9592万+6.51%22.090.73
02/21886895873885-1.34%27,500358億2455万+9.67%22.550.75
02/20884900884897+1.59%24,800363億1031万+12.27%22.850.76
02/19878893876883+0.8%39,100357億4359万+11.35%22.490.75
02/18870896867876+0.69%66,500354億6023万+11.31%22.320.74
02/15880880850870-2.9%60,200352億1735万+11.25%22.160.74
02/14876904874896+0.56%65,100362億6983万+15.46%22.830.76
02/13897906876891-1.55%84,200360億6743万+15.86%22.70.75
02/12895917895905+1.12%84,100366億3415万+18.61%23.050.76
02/08903916890895-2.51%122,900362億2935万+18.39%22.80.76
02/07886918886918+5.15%106,300371億6038万+22.73%23.390.78
02/06848892845873+4.43%128,600353億3879万+17.97%22.240.74
02/05798840798836+3.08%89,300338億4104万+14.21%21.30.71
02/04819820779811-1.1%45,500328億2905万+11.55%20.660.69
02/01794833786820+6.49%109,100331億9337万+13.57%20.890.69
01/31754770749770+3.08%51,800311億6938万+7.39%19.620.65
01/30740750735747+2.47%78,100302億3835万+4.62%19.030.63
01/29726736721729+0.55%57,600295億971万+2.53%18.570.62
01/28749749725725-0.96%58,500293億4779万+2.26%18.470.61
01/25730734721732+2.38%95,500296億3115万+3.54%18.650.62
01/24716722703715+3.47%133,000289億4300万+1.56%18.210.6
01/23696704687691-0.72%46,200279億7148万-1.43%17.60.58
01/22706709688696-1.14%40,000281億7388万-0.57%17.730.59
01/21716719699704-1.12%68,100284億9772万+0.86%17.930.59
01/18712718706712+3.49%82,600288億2156万+2.45%18.140.6
01/17708711681688-1.43%112,600278億5005万-0.72%17.530.58
01/16738738688698-5.68%75,600282億5484万+1.01%17.780.59
01/15767770733740-0.4%75,700299億5499万+7.4%18.850.63
01/11738750726743+0.41%37,700300億7643万+8.47%18.930.63
01/10733742731740+2.35%23,600299億5499万+8.82%18.850.63
01/09728728713723+1.4%21,200292億6684万+6.95%18.420.61
01/08750756706713-4.81%43,500288億6204万+6.1%18.160.6
01/07770770737749+0.67%38,400303億1931万+11.96%19.080.63
01/04740748721744+7.2%58,600301億1691万+12.05%18.950.63
2012
12/28700700693694-0.43%33,800-+5.31%--
12/27697700691697+0.43%35,500-+6.41%--
12/266886986866940%25,500-+6.61%--
12/25699699671694+1.91%47,800-+7.26%--
12/21700700670681-2.71%31,500-+5.91%--
12/20692700683700+1.45%27,500-+9.55%--
12/19688690679690+1.62%29,600-+9%--
12/18678686678679+0.44%12,300-+8.29%--
12/17700700672676+0.6%26,100-+8.68%--
12/14657679657672+0.75%55,100-+8.74%--
12/13661672660667+2.3%30,100-+8.46%--
12/12647659643652+0.77%24,100-+6.54%--
12/11656656642647-1.22%12,100-+5.89%--
12/10660660645655+2.5%34,300-+7.38%--
12/07659659638639-1.99%20,800-+4.93%--
12/06653653645652+1.4%26,000-+7.06%--
12/05635646633643+0.63%18,600-+5.76%--
12/04634643634639+1.11%10,600-+5.27%--
12/03641641624632+1.77%20,800-+4.12%--
11/30644645621621-2.36%16,700-+2.31%--
11/29629645629636+1.11%13,100-+4.61%--
11/28635640621629-0.79%21,300-+3.45%--
11/27615658615634+2.09%76,600-+4.11%--
11/26633635619621-0.8%42,600-+1.8%--
11/22613628612626+2.62%35,000-+2.29%--
11/21607615603610+2.01%37,600--0.65%--
11/20595607593598+0.67%43,900--2.92%--
11/19595603593594+0.51%34,600--3.88%--
11/16576595572591+3.87%34,900--4.68%--
11/15563571558569+2.89%52,900--8.37%--
11/14550560549553+0.73%25,500--11.24%--
11/13562562546549-1.08%74,500--12.44%--
11/12571572555555-3.14%44,800--12.04%--
11/09583584571573-2.39%26,500--9.91%--
11/08603603584587-2.98%33,200--8.28%--
11/07618618603605-1.14%30,200--5.91%--
11/06625625610612-2.86%24,600--5.12%--
11/056306336266300%9,100--2.63%--
11/02629631624630+0.32%26,000--2.93%--
11/01626633625628+0.64%13,200--3.38%--
10/31621633621624+0.65%21,400--4.29%--
10/30634640620620-2.97%28,100--5.34%--