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
03/295735745615630%60,200307億6589万+1.99%10.960.64
03/28570576555563-0.71%57,900307億6589万+2.36%10.960.64
03/27567568562567+0.89%34,900309億8447万+3.28%11.040.64
03/26556564550562+1.81%62,400307億1124万+2.74%10.940.64
03/25552563552552+0.18%75,400301億6478万+1.1%10.750.63
03/22569573551551-2.48%58,300301億1013万+1.29%10.730.63
03/21560580559565+1.07%118,600308億7518万+4.24%110.64
03/19561566559559-0.36%44,900305億4730万+3.52%10.880.63
03/18574574558561-1.92%39,600306億5660万+4.08%10.920.64
03/15570574562572+2.14%81,100312億5771万+6.32%11.140.65
03/14563564551560+0.72%76,500306億195万+4.28%10.90.64
03/135625635515560%86,400303億8336万+3.73%10.820.63
03/12589589554556-3.81%152,000303億8336万+3.93%10.820.63
03/11580582569578+2.66%82,400315億8558万+8.24%11.250.66
03/08560575558563-1.23%226,700307億6589万+6.23%10.960.64
03/07584589565570+1.06%145,400311億4841万+8.16%11.10.65
03/06556564548564+5.42%205,400308億2053万+7.84%10.980.64
03/05539541531535+0.38%49,300292億3579万+3.08%10.420.61
03/04540541532533-0.93%71,400291億2650万+3.29%10.380.61
03/01530538526538+1.89%50,300293億9973万+4.67%10.470.61
02/28516532516528+2.33%63,600288億5327万+3.13%10.280.6
02/27520529514516-1.53%44,800281億9751万+1.38%10.050.59
02/26531538521524-2.06%46,200286億3468万+3.15%10.20.59
02/25528536527535+2.29%52,700292億3579万+5.73%10.420.61
02/22523528512523-0.95%55,300285億8003万+3.56%10.180.59
02/21525535525528-0.75%48,900288億5327万+4.97%10.280.6
02/20526539524532+2.11%74,700290億7185万+6.4%10.360.6
02/195245405145210%78,000284億7074万+4.62%10.140.59
02/18510523510521+4.2%84,800284億7074万+4.83%10.140.59
02/15503504490500-2.72%68,000273億2317万+1.01%9.730.57
02/14515519489514+0.39%78,100280億8822万+4.05%10.010.58
02/13545546507512-5.01%107,300279億7892万+4.07%9.970.58
02/12544550538539+0.94%119,900294億5438万+9.78%10.490.61
02/08549549533534-2.38%82,900291億8114万+9.2%10.40.61
02/07525554525547+3.8%130,400298億9155万+12.32%10.650.62
02/065315355155270%238,800287億9862万+9.11%10.260.6
02/05531535522527-1.86%126,600287億9862万+9.56%10.260.6
02/04501538501537+8.92%159,000293億4508万+12.11%10.450.61
02/01480497478493+4.45%109,900269億4064万+3.57%9.60.56
01/31477480472472-0.42%44,700257億9307万-0.84%9.190.54
01/30470475468474+1.07%40,900259億236万-0.63%9.230.54
01/29468473466469+0.43%29,400256億2913万-1.68%9.130.53
01/28478478466467-2.1%60,400255億1984万-2.3%9.090.53
01/25476478474477+0.63%38,100260億6630万-0.42%9.290.54
01/24468475467474+0.64%33,600259億236万-1.25%9.230.54
01/23480481469471-1.67%37,400257億3842万-1.88%9.170.53
01/22487489477479-1.64%41,900261億7560万-0.42%9.330.54
01/21488489482487-0.41%41,200266億1277万+1.25%9.480.55
01/18478490478489+2.3%151,400267億2206万+1.88%9.520.56
01/17476482471478+1.49%55,000261億2095万-0.42%9.310.54
01/16478482470471-1.26%42,100257億3842万-1.88%9.170.53
01/15485485474477-1.04%91,100260億6630万-0.83%9.290.54
01/11477484475482+1.69%52,100263億3953万+0.21%9.380.55
01/10473479470474-0.63%58,200259億236万-1.46%9.230.54
01/09469481468477+0.85%41,800260億6630万-0.83%9.290.54
01/08484485472473-2.87%40,400258億4772万-1.66%9.210.54
01/07495496484487-0.2%53,600266億1277万+1.04%9.480.55
01/04475489475488+3.39%45,600266億6741万+1.24%9.50.55
2012
12/28471480468472+1.72%28,700--2.07%--
12/27468475464464-1.07%58,400--3.93%--
12/26461472461469+0.43%32,200--2.9%--
12/25475480462467-2.51%25,100--3.31%--
12/21490490472479-0.21%37,800--1.03%--
12/20498498472480-3.61%46,300--0.62%--
12/19493498489498+2.68%34,800-+3.32%--
12/18487496485485-0.41%20,700-+1.04%--
12/17495499487487-1.02%50,800-+1.67%--
12/14490494487492+0.41%92,000-+2.93%--
12/13489494487490+0.41%29,800-+2.94%--
12/124904914864880%52,800-+2.74%--
12/11481488478488+1.67%53,000-+2.95%--
12/10467480466480+2.35%25,200-+1.27%--
12/07477479469469-3.3%30,200--0.85%--
12/064804854774850%29,200-+2.54%--
12/05465485465485+1.46%19,800-+2.75%--
12/04479485474478-0.62%17,500-+1.49%--
12/03486486479481+0.63%11,800-+2.12%--
11/30487487477478-1.24%20,800-+1.49%--
11/29489495484484-0.21%24,600-+2.76%--
11/28489489477485-0.82%19,500-+3.19%--
11/27490495473489-0.81%43,000-+4.26%--
11/26495499484493+1.23%46,100-+5.34%--
11/22484487470487+0.83%32,200-+4.28%--
11/21479485477483+3.87%36,400-+3.65%--
11/20485485459465-3.53%35,900-+0.22%--
11/19478484478482+0.84%22,300-+4.1%--
11/16466478463478+1.92%18,600-+3.69%--
11/15461469454469+2.18%24,500-+2.18%--
11/14448459446459+1.77%15,300-+0.44%--
11/13452459448451+1.58%42,200--1.1%--
11/12460460444444-2.84%30,100--2.42%--
11/09457459452457-0.65%23,200-+0.66%--
11/08465475458460-1.08%28,300-+1.55%--
11/074734754644650%16,900-+2.88%--
11/06468468463465-0.64%5,700-+3.33%--
11/05468473464468-1.06%5,400-+4.23%--
11/02455474455473+3.96%32,300-+5.82%--
11/01480480448455-3.6%35,600-+1.79%--
10/31455482448472+4.42%31,200-+5.36%--
10/30465480452452-4.24%30,300-+0.67%--