株価チャート

2012/10/29～2013/03/29

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
03/29275280275280+1.45%13,20065億5110万+2.94%15.750.39
03/28269277269276+3.37%9,30064億5751万+1.85%15.520.39
03/27265268265267+1.14%3,20062億4694万-1.11%15.020.38
03/26279279264264-5.38%23,90061億7675万-2.22%14.850.37
03/25279279276279+1.09%3,60065億2770万+3.72%15.690.39
03/22288288276276-4.83%11,10064億5751万+2.99%15.520.39
03/21290291290290-0.34%2,10067億8506万+8.61%16.310.41
03/19293293288291+3.93%9,00068億846万+9.81%16.370.41
03/18283283277280-2.44%8,90065億5110万+6.06%15.750.39
03/15283287283287+2.5%7,70067億1487万+9.13%16.140.4
03/14280280279280+1.08%1,50065億5110万+6.46%15.750.39
03/13275278273277-1.42%4,50064億8090万+5.73%15.580.39
03/12287287280281-0.35%3,70065億7449万+7.66%15.80.4
03/11274285274282+3.68%7,40065億9789万+8.05%15.860.4
03/08267273267272+1.87%6,00063億6392万+5.02%15.30.38
03/07268270263267-0.37%4,90062億4694万+3.09%15.020.38
03/06267268265268+1.13%13,40062億7033万+3.88%15.070.38
03/052652672652650%1,30062億14万+3.11%14.90.37
03/04260265260265+2.32%5,50062億14万+3.52%14.90.37
03/01257259257259+1.57%1,70060億5976万+1.17%14.570.36
02/28255258255255-0.39%4,10059億6618万0%14.340.36
02/27260260256256-0.39%1,80059億8957万+0.39%14.40.36
02/26261261257257-2.65%4,10060億1297万+1.18%14.450.36
02/25258265258264+3.53%11,30061億7675万+3.94%14.850.37
02/22261261253255-2.3%8,10059億6618万+0.79%14.340.36
02/21260263256261+0.38%6,90061億656万+3.16%14.680.37
02/20254260253260+4%15,40060億8316万+2.77%14.620.37
02/19250250248250-0.4%9,50058億4919万-0.79%14.060.35
02/18253253244251+1.62%14,00058億7259万-0.4%14.120.35
02/15246250240247-0.4%13,00057億7900万-1.98%13.890.35
02/14254254245248-2.36%4,30058億240万-1.59%13.950.35
02/13265265250254-3.42%14,20059億4278万+1.2%14.290.36
02/12262263255263+2.33%14,20061億5335万+4.78%14.790.37
02/08262269257257-4.81%12,80060億1297万+2.8%14.450.36
02/07266271264270+1.89%19,40063億1713万+8.43%15.190.38
02/06262269260265+1.15%14,70062億14万+6.85%14.90.37
02/05262263258262-0.76%9,00061億2995万+6.5%14.740.37
02/04257264256264+5.18%31,70061億7675万+7.76%14.850.37
02/012542542512510%11,80058億7259万+2.87%14.120.35
01/31251252250251+0.4%2,20058億7259万+3.29%14.120.35
01/302502512502500%2,20058億4919万+3.31%14.060.35
01/29246250246250+1.63%3,00058億4919万+3.31%14.060.35
01/28247250246246+0.41%3,40057億5560万+2.07%13.840.35
01/25244245243245-0.81%3,00057億3221万+1.66%13.780.34
01/24245247245247+0.82%60057億7900万+2.92%13.890.35
01/23248248245245-1.21%2,10057億3221万+2.08%13.780.34
01/222502522482480%6,80058億240万+3.77%13.950.35
01/21248251248248+1.22%2,90058億240万+3.77%13.950.35
01/182452462452450%13,30057億3221万+2.94%13.780.34
01/17252253240245-2.39%20,10057億3221万+2.94%13.780.34
01/16250252250251-1.18%18,80058億7259万+5.91%14.120.35
01/15248256248254+3.25%15,40059億4278万+7.17%14.290.36
01/11248250244246+1.65%16,40057億5560万+4.24%13.840.35
01/102442462422420%10,30056億6202万+2.54%13.610.34
01/09243244240242-0.82%5,10056億6202万+2.54%13.610.34
01/08249249241244-0.81%7,30057億881万+3.83%13.720.34
01/07241247238246+3.8%15,70057億5560万+4.68%13.840.35
01/04232237232237+2.6%12,00055億4503万+0.85%13.330.33
2012
12/28230231230231-0.86%4,700--1.28%--
12/27228233228233+1.3%11,900--0.43%--
12/262292302292300%700--1.71%--
12/25232232228230-1.29%8,500--1.71%--
12/21237237230233-2.1%8,300--0.43%--
12/20235238233238+0.85%5,300-+2.15%--
12/19236236233236+1.29%22,900-+1.72%--
12/18236236231233-0.85%5,600-+0.87%--
12/17234235233235+2.17%6,700-+2.17%--
12/14234235229230-2.13%10,300-+0.44%--
12/132362382342350%9,400-+2.62%--
12/122352352342350%8,000-+2.62%--
12/112352372332350%8,800-+3.07%--
12/10234235234235+0.86%1,800-+3.07%--
12/07236236233233-0.85%3,800-+2.19%--
12/06234236234235+0.43%3,100-+3.07%--
12/05235235234234-0.43%125,800-+3.08%--
12/04238238235235-1.26%2,400-+3.52%--
12/03237239235238-0.42%900-+4.85%--
11/302372392372390%700-+5.29%--
11/29235239235239+1.7%600-+5.29%--
11/282352352352350%100-+3.52%--
11/272352352352350%1,200-+3.52%--
11/26234236234235+0.43%4,500-+3.52%--
11/22232235232234+1.3%800-+3.08%--
11/21230231229231+0.87%700-+1.76%--
11/20225229225229+1.78%4,700-+0.88%--
11/19228229222225+1.81%5,700--1.32%--
11/16216221215221+3.76%7,400--3.07%--
11/15213216211213+0.95%8,400--6.58%--
11/14206211206211+2.93%3,600--7.46%--
11/13216216205205-3.76%2,400--10.48%--
11/12225225213213-5.33%6,700--7.39%--
11/09224225224225+1.35%700--2.6%--
11/08225225222222-1.33%1,800--3.9%--
11/072262262232250%10,500--2.6%--
11/06228228225225-0.88%2,400--2.6%--
11/05228229227227+1.34%2,000--2.16%--
11/02233233224224-3.86%6,300--3.45%--
11/01233233233233+0.87%100-0%--
10/31231231231231-0.43%1,000--0.86%--
10/29232232231232-0.43%900--0.43%--