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
03/29405405396396-0.75%40,000186億322万-2.46%17.970.99
03/28409410398399-2.21%27,000187億4415万-1.72%18.111
03/27396409396408+3.29%46,000191億6695万+0.49%18.521.02
03/26403405394395-1.99%81,000185億5624万-2.71%17.930.99
03/25409410402403+0.25%62,000189億3206万-0.49%18.291.01
03/224024043994020%45,000188億8508万-0.5%18.251.01
03/21399403397402+1.77%78,000188億8508万-0.25%18.251.01
03/19398404387395-1.25%120,000185億5624万-1.99%17.930.99
03/18402407398400-0.5%105,000187億9113万-0.74%18.161
03/15413415398402-0.74%102,000188億8508万-0.25%18.251.01
03/14404412402405+0.25%39,000190億2602万+0.25%18.381.02
03/13407415404404-1.7%56,000189億7904万-0.49%18.341.01
03/12414418411411-1.2%62,000193億788万+0.74%18.651.03
03/11416424416416-1.19%59,000195億4277万+1.71%18.881.04
03/08428428416421+2.18%117,000197億7766万+2.68%19.111.06
03/07429429411412-2.83%56,000193億5486万0%18.71.03
03/06427427423424-0.93%48,000199億1860万+2.66%19.251.06
03/05430430426428+1.42%56,000201億651万+3.88%19.431.07
03/04422425418422+1.93%95,000198億2464万+2.43%19.151.06
03/01404414404414+2.48%74,000194億4882万+0.24%18.791.04
02/28406409400404+3.59%46,000189億7904万-2.18%18.341.01
02/27392396390390-1.52%43,000183億2135万-6.02%17.70.98
02/26389402389396-1.98%36,000186億322万-5.04%17.970.99
02/25409409400404+1.76%63,000189億7904万-3.81%18.341.01
02/22400404396397-1.49%125,000186億5019万-6.15%18.021
02/21410410399403-0.25%66,000189億3206万-4.95%18.291.01
02/20385404385404+4.94%88,000189億7904万-5.16%18.341.01
02/193903903823850%65,000180億8646万-10.05%17.470.96
02/18376389376385+2.94%74,000180億8646万-10.67%17.470.96
02/15383385360374-2.09%121,000175億6970万-14.02%16.980.94
02/14392398380382-3.05%102,000179億4553万-12.59%17.340.96
02/13411411392394-3.43%104,000185億926万-10.05%17.880.99
02/12412415403408+3.03%136,000191億6695万-7.06%18.521.02
02/08422423392396-7.48%281,000186億322万-10%17.970.99
02/07445447425428-5.93%234,000201億651万-2.51%19.431.07
02/06439456439455+4.36%124,000213億7491万+4.36%20.651.14
02/05441442433436-1.8%82,000204億8233万+0.93%19.791.09
02/04449450435444-1.55%101,000208億5815万+3.74%20.151.11
02/01463463448451-1.1%138,000211億8700万+6.37%20.471.13
01/31458460443456+3.17%238,000214億2189万+8.83%20.71.14
01/30415442415442+7.54%184,000207億6420万+7.02%20.061.11
01/29424424408411-3.52%135,000193億788万+0.98%18.651.03
01/28429430425426-0.7%36,000200億1255万+5.97%19.341.07
01/25436442422429-0.92%158,000201億5348万+7.79%19.471.08
01/24432445430433-1.14%96,000203億4140万+10.18%19.651.09
01/23442447438438-2.67%67,000205億7629万+12.89%19.881.1
01/22458467443450-3.23%154,000211億4002万+17.8%20.431.13
01/21475475461465-2.11%69,000218億4469万+23.67%21.111.17
01/18450484449475+8.45%307,000223億1447万+28.73%21.561.19
01/17451451430438-2.88%132,000205億7629万+20.66%19.881.1
01/16450459450451-0.22%127,000211億8700万+25.98%20.471.13
01/15459465445452+0.22%215,000212億3398万+28.05%20.521.13
01/11489495450451-9.44%423,000211億8700万+29.23%20.471.13
01/10422498421498+19.14%251,000233億9496万+45.19%22.61.25
01/09417424406418+0.24%132,000196億3673万+25.9%18.971.05
01/08405420403417-0.24%208,000195億8975万+28.31%18.931.05
01/07422422402418+0.24%168,000196億3673万+31.86%18.971.05
01/04411425402417+8.59%242,000195億8975万+34.95%18.931.05
2012
12/28349399349384+10.03%424,000-+27.57%--
12/27360370348349-1.13%310,000-+18.31%--
12/26342355332353+3.52%159,000-+21.72%--
12/25342356338341-0.58%260,000-+20.07%--
12/21325348321343+6.52%338,000-+22.94%--
12/20301324301322+6.98%234,000-+17.52%--
12/19295305295301+2.73%295,000-+11.9%--
12/18297297291293-1.35%108,000-+10.15%--
12/17302307297297-2.62%141,000-+13.36%--
12/14304308302305-1.61%81,000-+17.76%--
12/13305311303310-0.96%130,000-+21.09%--
12/12302330302313+7.19%562,000-+24.21%--
12/11293294284292-0.68%121,000-+17.74%--
12/10305310292294-2.65%218,000-+20%--
12/07310310292302-2.58%334,000-+24.79%--
12/06317317305310-3.13%312,000-+29.71%--
12/05326329317320-3.03%221,000-+36.17%--
12/04326362325330-5.71%778,000-+42.86%--
12/03309350282350+15.51%2,232,000-+54.87%--
11/30241303234303+35.87%1,085,000-+37.73%--
11/29226226223223-1.33%5,000-+3.24%--
11/282262262262260%1,000-+4.63%--
11/27221226221226+2.26%23,000-+5.12%--
11/26223226221221-0.9%16,000-+2.79%--
11/22225227223223-0.45%24,000-+3.72%--
11/21223224220224+3.7%27,000-+4.67%--
11/20223225216216-1.37%63,000-+0.93%--
11/19224224219219+0.92%8,000-+2.82%--
11/16211220211217+3.83%26,000-+1.88%--
11/15205209205209+1.95%26,000--1.88%--
11/14208208205205-3.3%15,000--3.76%--
11/13210215207212+0.95%9,000--0.47%--
11/12224224210210-3.23%14,000--1.41%--
11/09221222217217+0.46%6,000-+1.88%--
11/08218218215216-2.7%4,000-+1.41%--
11/07225225218222+1.83%6,000-+4.23%--
11/06222222218218-2.68%3,000-+2.35%--
11/05212228211224+3.23%23,000-+5.16%--
11/02215217212217+2.36%13,000-+1.88%--
11/01217217212212-0.93%28,000--0.47%--
10/31209215209214+2.39%10,000-0%--
10/30212212209209-0.48%14,000--2.79%--