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
03/29831831822823-0.48%4,50076億1686万-2.14%18.490.71
03/28830838825827-0.96%2,90076億5388万-1.78%18.580.71
03/27820837820835-2.79%8,60077億2792万-0.83%18.760.72
03/26850859850859+1.3%10,00079億5004万+2.02%19.30.74
03/25861861845848+0.83%13,50078億4824万+0.83%19.050.73
03/22849851841841-0.59%5,40077億8345万+0.12%18.90.72
03/21845850845846+1.2%6,70078億2973万+0.83%19.010.73
03/19850851830836-1.42%12,50077億3718万-0.24%18.780.72
03/18845855844848+0.59%4,30078億4824万+1.19%19.050.73
03/15843848843843-0.35%7,70078億196万+0.6%18.940.73
03/148518528458460%4,50078億2973万+0.95%19.010.73
03/13849853845846-0.24%3,20078億2973万+0.95%19.010.73
03/12848851848848+0.12%3,30078億4824万+1.31%19.050.73
03/11850852847847-0.12%7,50078億3898万+1.07%19.030.73
03/08851851842848+0.24%16,70078億4824万+1.31%19.050.73
03/07847850840846+0.12%5,80078億2973万+1.08%19.010.73
03/06841848839845+1.2%3,90078億2047万+0.96%18.990.73
03/058458478358350%10,50077億2792万-0.12%18.760.72
03/04834839834835+0.12%3,30077億2792万-0.24%18.760.72
03/01833835833834+0.48%2,70077億1867万-0.36%18.740.72
02/28833833828830-0.24%4,00076億8165万-0.84%18.650.72
02/27836836830832-0.36%2,50077億16万-0.72%18.690.72
02/26847847825835-1.53%4,80077億2792万-0.36%18.760.72
02/25849849840848+0.71%7,80078億4824万+1.19%19.050.73
02/228448458408420%4,40077億9271万+0.48%18.920.73
02/21843845842842-0.12%3,10077億9271万+0.48%18.920.73
02/20836843834843+0.84%4,30078億196万+0.72%18.940.73
02/19836839832836+1.7%2,10077億3718万-0.12%18.780.72
02/18817840817822+0.98%3,50076億761万-1.79%18.470.71
02/15818822810814-1.57%7,80075億3357万-2.75%18.290.7
02/14824828824827-0.12%2,90076億5388万-1.31%18.580.71
02/13833835828828-0.84%4,70076億6314万-1.19%18.60.71
02/12848848835835-0.36%3,50077億2792万-0.36%18.760.72
02/08855855836838-0.71%3,70077億5569万0%18.830.72
02/07842844838844+0.24%3,00078億1122万+0.84%18.960.73
02/06844844841842+0.12%1,70077億9271万+0.48%18.920.73
02/05859859839841-1.06%3,80077億8345万+0.24%18.90.72
02/04842856842850+0.95%1,70078億6675万+1.19%19.10.73
02/01840854840842+0.48%2,20077億9271万+0.12%18.920.73
01/31840848838838-0.24%2,90077億5569万-0.48%18.830.72
01/30838840838840+0.24%3,40077億7420万-0.36%18.870.72
01/298388438348380%2,80077億5569万-0.59%18.830.72
01/288468468388380%2,00077億5569万-0.59%18.830.72
01/25832844832838-1.06%8,50077億5569万-0.59%18.830.72
01/24833860830847+0.59%5,10078億3898万+0.47%19.030.73
01/238438468408420%2,00077億9271万0%18.920.73
01/22847848841842-0.12%2,20077億9271万+0.12%18.920.73
01/21842847842843+0.12%2,40078億196万+0.24%18.940.73
01/18833846833842+1.08%3,70077億9271万+0.24%18.920.73
01/178268378258330%2,90077億941万-0.83%18.720.72
01/16830833829833+0.6%2,20077億941万-0.83%18.720.72
01/15828830824828-1.08%7,40076億6314万-1.43%18.60.71
01/11835839835837+0.36%5,10077億4643万-0.36%18.810.72
01/10828836827834+0.72%4,40077億1867万-0.6%18.740.72
01/09826828819828+0.36%5,00076億6314万-1.31%18.60.71
01/08822826821825+0.49%4,20076億3537万-1.67%18.540.71
01/07838838807821-1.79%10,60075億9835万-2.15%18.450.71
01/04838848830836+1.58%4,80077億3718万-0.36%18.780.72
2012
12/28864864823823-4.41%2,900--1.79%--
12/27870870854861-0.46%3,300-+2.74%--
12/26878878865865-0.8%1,200-+3.59%--
12/25888888862872-0.8%9,900-+4.68%--
12/21869879867879+1.62%5,300-+5.78%--
12/20855865854865+1.41%3,100-+4.47%--
12/19850853849853+0.59%3,600-+3.39%--
12/18848852844848+0.59%2,300-+3.04%--
12/17847847841843+1.32%11,800-+2.68%--
12/14831840830832-0.36%10,700-+1.59%--
12/13845845835835+0.6%3,200-+2.08%--
12/12828840826830+0.48%5,900-+1.47%--
12/11830830824826-0.84%2,600-+1.1%--
12/10831841831833+0.48%1,800-+2.08%--
12/07848848829829-0.6%5,000-+1.59%--
12/06832834822834+0.36%1,200-+2.33%--
12/05831832816831+0.61%1,500-+2.09%--
12/04825826802826+0.12%2,200-+1.6%--
12/038258258258250%200-+1.48%--
11/30830830825825-0.12%1,100-+1.6%--
11/298258268258260%900-+1.72%--
11/28825826821826+0.12%1,200-+1.72%--
11/27825825821825+0.36%3,300-+1.6%--
11/26828828821822+1.11%2,600-+1.23%--
11/22815816807813-0.12%7,100-+0.12%--
11/21806820806814+1.5%2,900-+0.25%--
11/20820822802802-1.72%5,200--1.23%--
11/19811817795816-0.12%3,200-+0.49%--
11/16800817800817+2.38%2,100-+0.74%--
11/15794798792798+0.5%5,700--1.72%--
11/14798802794794-1%4,400--2.34%--
11/13804812802802+0.25%3,000--1.47%--
11/12804804800800-0.37%2,700--1.84%--
11/09810810803803-0.86%2,400--1.59%--
11/08815820810810-0.49%600--0.74%--
11/07813814809814+0.37%800--0.37%--
11/06809825809811-0.12%2,200--0.73%--
11/05808812808812-1.22%500--0.61%--
11/02823823822822+0.61%1,400-+0.37%--
11/01811817810817+0.99%900--0.37%--
10/31809809805809+1%1,200--1.46%--
10/30812815801801-1.35%2,300--2.79%--