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
03/29462467453453-4.23%23,80065億2320万-5.82%5.290.45
03/28488488473473-2.27%8,50068億1120万-1.66%5.530.47
03/27492492481484-0.82%7,80069億6960万+0.62%5.650.48
03/26496499487488-2.59%13,20070億2720万+1.88%5.70.48
03/25495502490501+1.42%21,40072億1440万+5.03%5.850.49
03/22497504483494-0.8%33,30071億1360万+4.22%5.770.49
03/21495507495498+0.2%38,10071億7120万+5.51%5.820.49
03/19487497483497+3.54%23,20071億5680万+5.97%5.810.49
03/18495495478480-3.42%35,20069億1200万+2.78%5.610.47
03/15499504488497-0.6%41,20071億5680万+6.42%5.810.49
03/14501503494500+1.01%12,30072億+7.3%5.840.49
03/13505505495495-1.98%14,30071億2800万+6.68%5.780.49
03/12520520505505-0.98%24,30072億7200万+9.31%5.90.5
03/11504517502510+2.2%51,80073億4400万+11.11%5.960.5
03/08488499485499+3.31%24,80071億8560万+9.91%5.830.49
03/07498498481483-1.43%17,70069億5520万+7.33%5.640.48
03/06489498483490+3.81%45,40070億5600万+9.87%5.730.48
03/05474480467472-0.84%18,30067億9680万+6.79%5.510.46
03/04466476460476+3.48%50,80068億5440万+8.68%5.560.47
03/01466467450460+0.66%16,90066億2400万+5.75%5.370.45
02/28461468457457+0.66%19,50065億8080万+5.79%5.340.45
02/27462463448454+0.67%14,60065億3760万+5.83%5.30.45
02/26445464443451-2.17%31,00064億9440万+5.62%5.270.44
02/25460465453461+2.9%24,10066億3840万+8.73%5.390.45
02/22446454444448-1.1%19,70064億5120万+6.41%5.230.44
02/21462462448453-1.52%26,70065億2320万+8.37%5.290.45
02/20436473436460+4.78%53,40066億2400万+11.11%5.370.45
02/194424454314390%15,20063億2160万+6.81%5.130.43
02/18432443426439+3.29%36,80063億2160万+7.33%5.130.43
02/15443443407425-3.41%80,90061億2000万+4.68%4.970.42
02/14444448433440-0.9%45,70063億3600万+8.91%5.140.43
02/13430451425444-0.67%107,90063億9360万+10.72%5.190.44
02/12451464444447-2.4%104,80064億3680万+12.31%5.220.44
02/08479479440458-3.17%70,50065億9520万+15.95%5.350.45
02/07475476455473+1.28%68,50068億1120万+20.97%5.530.47
02/06453485453467+6.38%174,30067億2480万+20.98%5.460.46
02/05420445415439+1.86%112,90063億2160万+15.22%5.130.43
02/04402440401431+10.51%145,80062億640万+14.32%5.040.42
02/01391397387390+0.52%105,70056億1600万+4.56%4.560.38
01/31385388381388+0.52%22,50055億8720万+4.58%4.530.38
01/30385390382386+0.26%49,30055億5840万+4.61%4.510.38
01/293853893833850%53,90055億4400万+4.9%4.50.38
01/28390392378385-0.26%61,50055億4400万+5.77%4.50.38
01/25392396384386-0.26%32,20055億5840万+6.63%4.510.38
01/24380389378387-0.26%60,20055億7280万+7.8%4.520.38
01/23398401388388-3.48%39,60055億8720万+8.99%4.530.38
01/22385402381402+5.51%75,10057億8880万+13.88%4.70.4
01/21383383375381+1.6%75,40054億8640万+8.86%4.450.37
01/18376379373375+1.35%56,20054億+8.07%4.380.37
01/17375376367370-1.33%55,80053億2800万+7.25%4.320.36
01/16381381360375-1.06%42,60054億+9.65%4.380.37
01/15380384377379+1.34%50,80054億5760万+11.47%4.430.37
01/113803803723740%54,10053億8560万+10.65%4.370.37
01/10372374366374+2.19%45,30053億8560万+11.64%4.370.37
01/09362369360366-1.08%25,70052億7040万+9.91%4.280.36
01/08370370363370-0.54%32,00053億2800万+11.78%4.320.36
01/07375378365372-0.53%66,00053億5680万+13.07%4.350.37
01/04378385368374+1.63%107,50053億8560万+14.37%4.370.37
2012
12/28355374350368+5.44%68,300-+13.23%--
12/27344358340349+2.05%53,000-+8.05%--
12/26330343330342+4.27%22,200-+6.54%--
12/25330337328328-0.3%41,300-+2.5%--
12/21336337321329-1.5%32,600-+3.13%--
12/203373453273340%45,400-+5.36%--
12/19344344327334-0.6%72,000-+6.03%--
12/18323339323336+4.35%32,300-+7.35%--
12/17325329321322-0.31%52,500-+3.54%--
12/143253253133230%30,600-+4.19%--
12/13320325319323+2.54%60,600-+4.53%--
12/123153173143150%32,200-+1.94%--
12/11315316314315-0.32%62,800-+2.27%--
12/10315316307316+0.64%8,100-+2.6%--
12/07314314310314+0.32%22,000-+1.95%--
12/063143143083130%11,300-+1.62%--
12/05313315302313-0.63%7,200-+1.95%--
12/04315315312315-1.25%1,400-+2.94%--
12/03314320311319+2.24%10,800-+4.59%--
11/30316316305312-2.19%13,200-+2.63%--
11/29318319313319-0.31%12,200-+5.28%--
11/28318320307320+0.63%15,500-+5.96%--
11/27322324318318-2.15%17,100-+6%--
11/26326327323325+1.56%41,700-+8.7%--
11/22317322316320+1.91%34,400-+7.38%--
11/21312315310314+0.64%13,600-+5.72%--
11/20307313307312+1.96%20,200-+5.41%--
11/19301310301306+2.68%18,700-+4.08%--
11/16292304292298+3.83%19,100-+1.71%--
11/15275291275287+2.5%18,700--1.71%--
11/142742902742800%12,500--3.78%--
11/13290290275280-3.45%18,500--3.78%--
11/12297298290290-4.29%32,800--0.34%--
11/09301303297303-0.66%12,100-+4.12%--
11/08304309296305-0.97%29,500-+4.81%--
11/07307308303308+0.33%11,600-+6.21%--
11/06310312301307-0.32%17,000-+6.23%--
11/05312319308308-2.22%14,800-+6.57%--
11/02307324307315+3.62%39,600-+9.38%--
11/01290310290304+4.47%27,900-+5.56%--
10/312912912902910%6,400-+1.04%--
10/30289291288291+0.69%3,000-+1.04%--