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
03/29528528515515-1.9%44,000151億5368万+1.18%7.420.61
03/28531533522525-2.96%48,000154億4793万+3.35%7.570.62
03/27536546532541+1.31%55,000159億1872万+6.5%7.80.64
03/26529538518534-0.37%111,000157億1275万+5.53%7.690.63
03/25542547536536-0.92%120,000157億7160万+6.14%7.720.63
03/22538545532541+0.19%162,000159億1872万+7.55%7.80.64
03/21534546534540+3.25%185,000158億8930万+7.57%7.780.64
03/19508523508523+3.36%147,000153億8908万+4.6%7.540.62
03/18508511504506-0.78%99,000148億8886万+1.61%7.290.6
03/15495511495510+3.45%198,000150億656万+2.41%7.350.6
03/14490496485493+0.61%79,000145億634万-1.2%7.10.58
03/13484497484490-0.41%140,000144億1807万-2.2%7.060.58
03/12494504492492-2.38%166,000144億7692万-2.19%7.090.58
03/11505511503504+0.8%132,000148億3001万-0.4%7.260.59
03/08495502490500+2.67%157,000147億1231万-1.38%7.20.59
03/07493496486487-0.81%103,000143億2979万-4.13%7.020.57
03/06491493486491-0.2%133,000144億4749万-3.54%7.080.58
03/05497500491492-1.01%117,000144億7692万-3.53%7.090.58
03/04508508495497-1.39%125,000146億2404万-2.55%7.160.59
03/01507507490504-0.59%73,000148億3001万-0.98%7.260.59
02/28497507494507+4.32%150,000149億1828万-0.2%7.310.6
02/27488490481486-1.62%105,000143億37万-4.14%70.57
02/26488498488494-1.2%68,000145億3576万-2.37%7.120.58
02/25508509500500-0.99%142,000147億1231万-1.19%7.20.59
02/224985084965050%80,000148億5944万0%7.280.6
02/21510511503505-1.75%58,000148億5944万+0.4%7.280.6
02/20503514503514+2.59%134,000151億2426万+2.39%7.410.61
02/19503504500501-0.79%16,000147億4174万+0.2%7.220.59
02/18494505494505+3.06%92,000148億5944万+1%7.280.6
02/15489494484490-3.35%195,000144億1807万-1.8%7.060.58
02/14510511500507+1.2%138,000149億1828万+1.81%7.310.6
02/13486507478501+4.16%233,000147億4174万+0.8%7.220.59
02/12509509478481-4.37%267,000141億5324万-3.02%6.930.57
02/08523523500503-5.45%166,000148億59万+1.41%7.250.59
02/075335375225320%105,000156億5390万+7.69%7.670.63
02/06542547528532-3.8%456,000156億5390万+8.35%7.670.63
02/05552561548553-0.54%179,000162億7182万+13.55%7.970.65
02/04537557537556+2.77%156,000163億6009万+15.35%8.010.66
02/01527545521541+4.24%174,000159億1872万+13.66%7.80.64
01/31512520511519+0.78%80,000152億7138万+10.19%7.480.61
01/30500516499515+1.18%116,000151億5368万+10.28%7.420.61
01/29491515490509+3.88%209,000149億7713万+9.94%7.330.6
01/28488495486490+1.87%177,000144億1807万+6.75%7.060.58
01/25484485480481+0.84%90,000141億5324万+5.48%6.930.57
01/24470477469477+1.27%28,000140億3555万+5.3%6.870.56
01/23475475464471-1.26%65,000138億5900万+4.43%6.790.56
01/22487487473477-1.24%175,000140億3555万+6.47%6.870.56
01/21478484470483+3.21%227,000142億1209万+8.54%6.960.57
01/18473474466468+1.3%82,000137億7072万+5.88%6.740.55
01/17473476458462-2.33%72,000135億9418万+5%6.660.54
01/16478481472473-2.07%62,000139億1785万+7.99%6.820.56
01/15483489480483-1.43%106,000142億1209万+11.03%6.960.57
01/11487490480490+1.03%100,000144億1807万+13.16%7.060.58
01/10472496472485+2.97%125,000142億7094万+12.79%6.990.57
01/09457473457471+1.73%85,000138億5900万+10.3%6.790.56
01/08478478462463-3.54%81,000136億2360万+8.94%6.670.55
01/07490490475480-0.21%103,000141億2382万+13.48%6.920.57
01/04480481472481+4.57%116,000141億5324万+14.25%6.930.57
2012
12/28446463446460+3.14%106,000-+9.79%--
12/27438449435446+2.06%175,000-+6.7%--
12/26420439420437+3.8%143,000-+5.05%--
12/25422423418421+0.96%103,000-+1.45%--
12/214204254164170%115,000-+0.48%--
12/20421424416417-0.95%96,000-+0.72%--
12/19416422410421+1.94%237,000-+1.94%--
12/18414415413413-0.24%57,000-+0.24%--
12/17421421414414+0.24%49,000-+0.98%--
12/144164164104130%70,000-+0.73%--
12/13410416408413+1.98%87,000-+0.73%--
12/124104104034050%62,000--1.22%--
12/11408409403405-0.98%36,000--1.22%--
12/10412412407409-0.73%17,000--0.24%--
12/07425425411412-1.44%36,000-+0.24%--
12/06410418410418+1.95%69,000-+1.7%--
12/05402410401410+1.99%40,000-0%--
12/04406408402402-2.43%65,000--1.47%--
12/03411414403412-0.96%66,000-+0.98%--
11/30421422415416-0.48%63,000-+2.21%--
11/29415419414418+1.21%62,000-+2.96%--
11/28425425408413-3.05%55,000-+1.98%--
11/27426429424426-1.16%67,000-+5.45%--
11/26433440431431+0.47%88,000-+6.95%--
11/22418430418429+2.14%103,000-+6.72%--
11/21412422412420+1.69%80,000-+5%--
11/204164174114130%32,000-+3.77%--
11/19414417411413+0.98%35,000-+4.29%--
11/16397413397409+2.51%55,000-+3.81%--
11/15389399389399+3.37%36,000-+1.79%--
11/14390390386386-1.03%18,000--1.28%--
11/13390401390390+1.3%67,000-+0.26%--
11/12403403384385-4.47%47,000--0.77%--
11/09403405397403-1.23%47,000-+4.13%--
11/08409412405408-1.92%79,000-+5.97%--
11/07414417406416+2.21%50,000-+8.62%--
11/06413417404407-2.16%74,000-+7.11%--
11/05412423412416-2.12%88,000-+10.34%--
11/02410425409425+5.2%132,000-+13.33%--
11/01392407388404+3.06%66,000-+8.6%--
10/31387398378392+3.43%45,000-+5.95%--
10/30376382376379-1.3%29,000-+2.43%--