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
03/29471471458465-1.69%14,60060億1646万-6.44%-0.57
03/28481481466473-2.07%11,50061億1997万-4.83%-0.58
03/27469485469483-3.4%46,50062億4936万-2.82%-0.59
03/26512512500500-2.91%36,10064億6931万+0.6%-0.61
03/25506515506515+1.38%23,50066億6339万+3.83%-0.63
03/225075095055080%11,20065億7282万+2.83%-0.62
03/21505508504508+0.59%9,70065億7282万+3.25%-0.62
03/19505508500505+0.4%19,60065億3401万+2.64%-0.62
03/18507507500503-0.59%13,70065億813万+2.03%-0.62
03/15508514502506-0.59%21,50065億4695万+2.22%-0.62
03/14513515507509-0.78%12,80065億8576万+2.83%-0.63
03/13509513502513+0.79%10,70066億3752万+3.64%-0.63
03/12510514505509+1.19%11,90065億8576万+3.25%-0.63
03/11509512500503+0.8%13,80065億813万+2.24%-0.62
03/08500510499499-0.2%28,10064億5638万+1.84%-0.61
03/07502503498500+0.2%17,70064億6931万+2.46%-0.61
03/06508510499499-1.77%33,40064億5638万+2.67%-0.61
03/05509512505508+1.2%9,30065億7282万+4.96%-0.62
03/04496503496502+2.24%15,20064億9519万+4.37%-0.62
03/01487493485491+0.82%12,60063億5287万+2.51%-0.6
02/28474488474487+1.88%7,60063億111万+2.1%-0.6
02/27482486477478-1.85%6,00061億8466万+0.63%-0.59
02/26488491479487+0.41%9,40063億111万+2.74%-0.6
02/25485488481485+1.04%8,20062億7523万+2.75%-0.6
02/224804854724800%5,40062億1054万+1.91%-0.59
02/21481490479480+0.84%10,60062億1054万+2.35%-0.59
02/204734794654760%9,30061億5879万+1.71%-0.58
02/19467476462476+1.28%12,40061億5879万+1.93%-0.58
02/18463470462470+1.51%11,10060億8116万+1.08%-0.58
02/15464465454463-2.53%24,50059億9058万+0.22%-0.57
02/14470479458475-2.06%26,70061億4585万+3.49%-0.58
02/13525525474485-11.5%73,10062億7523万+6.36%-0.6
02/12548550540548+1.48%25,40070億9037万+21.24%-0.67
02/08530545526540+3.85%41,30069億8686万+21.08%-0.66
02/07500529499520+4.21%32,00067億2809万+18.18%-0.64
02/06481501481499+4.83%44,00064億5638万+14.98%-0.61
02/05474495465476+0.63%36,00061億5879万+10.7%-0.58
02/04459474457473+4.65%26,90061億1997万+11.03%-0.58
02/01448458446452+0.44%25,60058億4826万+7.11%-0.56
01/31449450445450+0.45%13,20058億2238万+7.4%-0.55
01/304484504434480%14,00057億9651万+7.69%-0.55
01/29449449445448+1.82%9,90057億9651万+8.47%-0.55
01/28436442430440-0.68%24,20056億9300万+7.32%-0.54
01/25441444440443+1.37%9,50057億3181万+8.85%-0.54
01/24441445436437-0.91%11,20056億5418万+8.44%-0.54
01/23444448441441-1.78%11,00057億593万+10.25%-0.54
01/22446450445449+0.67%8,70058億944万+13.1%-0.55
01/21455455445446-0.89%25,40057億7063万+13.49%-0.55
01/18455458442450-0.44%12,70058億2238万+15.38%-0.55
01/17456463436452+0.22%40,20058億4826万+17.1%-0.56
01/16449473444451+1.58%48,80058億3532万+18.06%-0.55
01/15422444422444+7.25%40,70057億4475万+17.46%-0.55
01/11410420406414+2.48%33,50053億5659万+10.4%-0.51
01/10400405400404+1.51%15,20052億2721万+8.6%-0.5
01/093983983893980%18,10051億4957万+7.57%-0.49
01/08396405396398+1.79%21,10051億4957万+8.15%-0.49
01/07399399391391+0.51%40,10050億5900万+6.83%-0.48
01/04399400386389+0.52%36,20050億3313万+6.58%-0.48
2012
12/28383389380387+1.31%18,000-+6.61%--
12/27379382377382+0.79%20,400-+5.82%--
12/26376379372379+1.34%13,600-+5.57%--
12/253793793723740%20,700-+4.76%--
12/21376380373374-0.53%23,500-+5.35%--
12/203783823753760%15,700-+6.82%--
12/19382382372376+0.53%27,000-+7.43%--
12/18374374365374+1.08%10,100-+7.78%--
12/17375375365370+0.82%24,400-+7.25%--
12/14367371364367+1.1%22,600-+7%--
12/13361368360363+1.4%27,900-+6.45%--
12/12360361356358+0.28%13,600-+5.6%--
12/113593603563570%5,100-+5.93%--
12/10360360357357+0.28%12,400-+6.25%--
12/07360360354356-1.11%10,400-+6.59%--
12/06361361360360+1.41%7,500-+8.11%--
12/05360360355355-0.56%7,000-+7.25%--
12/04360360355357+0.28%6,500-+8.51%--
12/03360361356356+0.56%13,400-+8.54%--
11/30348355348354+1.72%6,200-+8.59%--
11/29348350345348+1.16%3,700-+7.41%--
11/28353353344344-3.37%10,200-+6.5%--
11/27360360353356+0.28%10,100-+10.56%--
11/26350358350355+3.5%18,400-+10.94%--
11/22340352340343+3%14,600-+7.86%--
11/21335335333333+0.3%5,300-+5.05%--
11/20329335328332+2.15%7,200-+5.06%--
11/19324326321325+1.25%12,200-+3.17%--
11/16320326319321+0.94%3,600-+2.23%--
11/15316322316318+1.6%10,300-+1.6%--
11/14318318312313-0.63%5,500-0%--
11/13318318311315+0.96%4,100-+0.64%--
11/12318318312312-0.32%5,700--0.64%--
11/09315319311313-0.63%7,900--0.63%--
11/083153153123150%7,100--0.63%--
11/07317318314315-0.94%6,800--0.94%--
11/06322325317318-0.93%2,900--0.31%--
11/05319321317321+0.63%6,100-+0.31%--
11/02314320314319+0.95%8,300--0.93%--
11/013163163153160%1,400--2.17%--
10/31317320316316-0.63%4,400--2.77%--
10/30317320316318+0.32%4,000--2.45%--