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
03/29803807797797-0.62%17,60068億1466万-3.74%30.421.32
03/28817817802802-2.08%13,60068億5742万-3.26%30.611.33
03/27839839819819-2.03%72,00070億277万-1.21%31.261.36
03/26829842829836-1.88%113,10071億4813万+0.97%31.91.39
03/25852855850852+0.24%28,10072億8494万+3.02%32.521.41
03/22853859850850-0.12%30,10072億6784万+3.03%32.441.41
03/21851856850851+0.24%19,20072億7639万+3.4%32.481.41
03/19846851845849+0.35%13,00072億5928万+3.41%32.41.41
03/18840850835846+0.59%17,80072億3363万+3.3%32.291.4
03/15842843841841-0.47%11,50071億9088万+2.94%32.11.4
03/14845846842845+0.96%7,80072億2508万+3.55%32.251.4
03/13842845836837-0.83%13,50071億5668万+2.83%31.941.39
03/12857857844844-1.63%21,70072億1653万+3.81%32.211.4
03/11857861857858+0.47%11,90073億3624万+5.8%32.741.42
03/08847859847854+1.67%22,10073億204万+5.69%32.591.42
03/07833844832840+1.2%10,40071億8233万+4.35%32.061.39
03/06821834820830+1.22%13,10070億9683万+3.36%31.681.38
03/05811820811820+1.23%6,50070億1132万+2.37%31.291.36
03/04804816804810+0.5%12,00069億2582万+1.25%30.911.34
03/01805809805806-0.25%5,00068億9162万+1%30.761.34
02/28801808801808+0.87%8,10069億872万+1.38%30.841.34
02/278058058008010%8,40068億4887万+0.63%30.571.33
02/26805806801801-0.62%9,80068億4887万+0.75%30.571.33
02/25805807804806+0.25%5,90068億9162万+1.51%30.761.34
02/22802808802804-0.12%6,30068億7452万+1.52%30.681.33
02/21808810805805-0.12%3,50068億8307万+1.77%30.721.34
02/20803808803806+0.12%6,70068億9162万+2.03%30.761.34
02/19805807803805+0.25%8,30068億8307万+2.03%30.721.34
02/18799804799803+0.37%5,50068億6597万+1.9%30.651.33
02/15804805798800-0.25%12,60068億4032万+1.78%30.531.33
02/14800804800802+0.12%5,50068億5742万+2.17%30.611.33
02/13804807801801-0.25%7,40068億4887万+2.3%30.571.33
02/12805807801803+0.37%5,50068億6597万+2.69%30.651.33
02/08804804800800-0.25%6,30068億4032万+2.56%30.531.33
02/07804806801802-0.25%4,90068億5742万+3.08%30.611.33
02/06805808802804+0.5%8,20068億7452万+3.61%30.681.33
02/05807807800800-0.37%8,20068億4032万+3.36%30.531.33
02/04793805792803+1.65%9,00068億6597万+4.02%30.651.33
02/01789791788790+0.38%7,90067億5481万+2.6%30.151.31
01/31785790785787+0.51%5,30067億2916万+2.47%30.031.31
01/30785785781783+0.38%4,30066億9496万+2.09%29.881.3
01/29780782780780+0.13%3,30066億6931万+1.83%29.771.29
01/28779781779779+0.13%7,10066億6076万+1.83%29.731.29
01/25777778775778+0.26%4,40066億5221万+1.83%29.691.29
01/247717777717760%7,40066億3511万+1.7%29.611.29
01/23772776772776+0.13%4,10066億3511万+1.97%29.611.29
01/227787787737750%6,50066億2656万+1.97%29.581.29
01/217757777747750%6,00066億2656万+2.11%29.581.29
01/187797807757750%8,30066億2656万+2.24%29.581.29
01/17773777773775-0.26%6,70066億2656万+2.38%29.581.29
01/167767777757770%3,50066億4366万+2.78%29.651.29
01/15778778774777+0.78%4,80066億4366万+2.91%29.651.29
01/11774779770771+0.13%12,70065億9235万+2.25%29.421.28
01/10767772765770+0.65%9,40065億8380万+2.26%29.391.28
01/09759766755765+0.66%8,80065億4105万+1.73%29.191.27
01/08757760755760+0.4%6,20064億9830万+1.2%291.26
01/07755758755757+0.26%4,80064億7265万+0.93%28.891.26
01/04753758751755+0.53%9,70064億5555万+0.8%28.811.25
2012
12/28755756751751-0.27%5,700-+0.4%--
12/277557557517530%5,200-+0.8%--
12/26750755750753+0.27%5,600-+0.94%--
12/25755755748751+0.13%4,900-+0.81%--
12/21749751748750-0.53%7,200-+0.81%--
12/20758759751754-0.53%8,700-+1.48%--
12/19757758753758+0.66%8,000-+2.29%--
12/18753755752753-0.13%5,300-+1.76%--
12/17756758754754-0.26%3,900-+2.17%--
12/14755756754756+0.67%18,000-+2.58%--
12/13750751747751+0.81%6,000-+2.04%--
12/12745748745745-0.27%1,300-+1.36%--
12/11748752747747-0.27%3,000-+1.77%--
12/10751751746749-0.27%1,400-+2.18%--
12/07753753750751-0.13%1,300-+2.6%--
12/06750752748752+0.53%4,300-+2.87%--
12/05748748745748+0.13%2,600-+2.47%--
12/04743747743747+0.13%1,900-+2.47%--
12/03743748743746+0.4%2,700-+2.47%--
11/30744745741743-0.13%3,500-+2.06%--
11/29743746743744+0.54%3,900-+2.34%--
11/28737740736740+0.41%2,500-+1.93%--
11/277387397377370%6,500-+1.52%--
11/26740740737737+0.68%5,500-+1.66%--
11/22730732729732+0.41%5,800-+0.97%--
11/21726729726729+0.55%4,300-+0.55%--
11/20724726724725+0.14%4,700-+0.14%--
11/19722725720724+0.42%8,100-0%--
11/167227227207210%4,400--0.41%--
11/15722722718721+0.42%20,500--0.41%--
11/14719721718718-0.28%5,600--0.83%--
11/13723723717720-0.28%11,700--0.55%--
11/127217247217220%3,900--0.28%--
11/09725725722722-0.41%4,000--0.28%--
11/08726727725725-0.28%4,800-+0.14%--
11/07726727724727+0.28%3,600-+0.41%--
11/06724726724725+0.14%2,300-+0.28%--
11/05725725723724-0.55%3,000-+0.14%--
11/02727729725728+0.41%4,500-+0.69%--
11/01726726723725+0.28%1,900-+0.28%--
10/31722725722723+0.28%2,600-0%--
10/30725726721721-0.83%9,700--0.55%--