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
03/29160160157158-1.25%33,10041億3644万-1.86%18.280.37
03/28164164158160-1.84%25,80041億8880万-0.62%18.510.38
03/27165165158163-1.81%60,10042億6734万+1.24%18.860.39
03/26169171165166-2.35%69,70043億4588万+3.75%19.20.39
03/25172173163170-1.16%51,60044億5060万+6.92%19.670.4
03/221711721701720%22,70045億296万+8.18%19.90.41
03/21169174169172+1.78%151,50045億296万+8.86%19.90.41
03/19167170166169+1.2%65,20044億2442万+7.64%19.550.4
03/181661681651670%32,80043億7206万+6.37%19.320.4
03/15163167163167+1.83%62,00043億7206万+7.05%19.320.4
03/141621641621640%17,50042億9352万+5.13%18.970.39
03/13160164160164+2.5%28,50042億9352万+5.13%18.970.39
03/12165165160160-2.44%38,60041億8880万+2.56%18.510.38
03/11164165163164+0.61%50,40042億9352万+5.13%18.970.39
03/08160167158163+2.52%77,00042億6734万+5.16%18.860.39
03/07157160156159+1.27%53,70041億6262万+2.58%18.390.38
03/06156158155157+1.29%43,30041億1026万+1.95%18.160.37
03/05155156153155-0.64%35,20040億5790万+0.65%17.930.37
03/041581591541560%53,00040億8408万+1.3%18.050.37
03/01154156153156+1.3%28,10040億8408万+1.3%18.050.37
02/28152155152154+1.32%17,50040億3172万0%17.820.36
02/271511531511520%5,00039億7936万-0.65%17.590.36
02/26153154150152-1.94%21,70039億7936万-0.65%17.590.36
02/25156156150155+0.65%38,70040億5790万+1.31%17.930.37
02/22152154152154+0.65%13,80040億3172万+0.65%17.820.36
02/21154155151153+0.66%8,20040億554万0%17.70.36
02/20151152151152+2.01%9,90039億7936万-0.65%17.590.36
02/19151151149149-1.32%11,20039億82万-2.61%17.240.35
02/18148151148151+1.34%17,50039億5318万-1.31%17.470.36
02/15152154149149-3.25%29,30039億82万-2.61%17.240.35
02/14151154151154+0.65%12,90040億3172万+0.65%17.820.36
02/13155155151153-3.77%38,70040億554万0%17.70.36
02/12159160158159+0.63%17,60041億6262万+3.92%18.390.38
02/08159160156158-1.25%14,30041億3644万+3.95%18.280.37
02/07159162159160+0.63%21,10041億8880万+5.26%18.510.38
02/06157161157159+1.92%40,50041億6262万+5.3%18.390.38
02/05156158156156-1.27%14,20040億8408万+3.31%18.050.37
02/04156158155158+1.94%62,20041億3644万+5.33%18.280.37
02/01154156154155+0.65%19,80040億5790万+3.33%17.930.37
01/31153154152154+1.99%22,80040億3172万+3.36%17.820.36
01/301511521501510%12,70039億5318万+1.34%17.470.36
01/291511531501510%9,70039億5318万+2.03%17.470.36
01/281531531511510%13,60039億5318万+2.03%17.470.36
01/251511521511510%17,20039億5318万+2.72%17.470.36
01/24148151147151+2.03%8,70039億5318万+2.72%17.470.36
01/23151151147148-2.63%23,60038億7464万+1.37%17.120.35
01/22151152151152+0.66%14,50039億7936万+4.11%17.590.36
01/211501521501510%7,90039億5318万+3.42%17.470.36
01/18152152150151-0.66%19,90039億5318万+4.14%17.470.36
01/17151152145152+1.33%34,80039億7936万+4.83%17.590.36
01/16154155150150-1.32%24,10039億2700万+4.17%17.350.36
01/15152156152152+1.33%23,90039億7936万+5.56%17.590.36
01/11152152148150-0.66%35,50039億2700万+4.9%17.350.36
01/10150151149151+0.67%12,70039億5318万+5.59%17.470.36
01/091481501471500%21,60039億2700万+5.63%17.350.36
01/08147152147150+0.67%35,50039億2700万+6.38%17.350.36
01/071491501481490%37,50039億82万+5.67%17.240.35
01/04149150148149+2.05%23,70039億82万+6.43%17.240.35
2012
12/28147148144146-1.35%21,400-+4.29%--
12/27144149144148+2.78%18,400-+6.47%--
12/26142144140144+1.41%27,300-+3.6%--
12/25146146142142-2.74%33,600-+2.9%--
12/21140146140146+4.29%29,500-+5.8%--
12/20140142138140-0.71%24,300-+2.19%--
12/19141142139141+2.17%4,600-+2.92%--
12/18140142138138-0.72%12,000-+1.47%--
12/17137146137139+0.72%25,000-+2.21%--
12/14138138136138-0.72%20,400-+1.47%--
12/13141141139139-1.42%5,100-+2.96%--
12/12139141139141+0.71%12,000-+4.44%--
12/11141141140140-1.41%3,200-+3.7%--
12/10142142139142+2.9%5,600-+5.19%--
12/07141142138138-2.82%41,100-+2.99%--
12/06142142140142-0.7%12,300-+5.97%--
12/05144144139143+5.93%28,800-+6.72%--
12/04139139135135-2.88%12,200-+1.5%--
12/03136143134139+2.96%16,500-+4.51%--
11/301351361351350%15,400-+1.5%--
11/291351361351350%7,400-+1.5%--
11/281341351341350%2,500-+1.5%--
11/27135136133135+0.75%1,900-+1.5%--
11/26137138133134-0.74%10,800-+0.75%--
11/221361361351350%12,800-+1.5%--
11/21133135130135+2.27%12,500-+1.5%--
11/201341341291320%7,200--0.75%--
11/191331341321320%6,000--0.75%--
11/16130132129132+1.54%3,600--0.75%--
11/151311311281300%11,700--2.26%--
11/141301301291300%1,800--2.26%--
11/131321321291300%9,600--2.26%--
11/12130132129130-2.26%11,900--2.26%--
11/09133134132133-0.75%15,600-0%--
11/081351381341340%16,400-+0.75%--
11/07133134132134+1.52%14,500-+0.75%--
11/06133134132132-0.75%2,200--0.75%--
11/05131133130133-1.48%22,800-0%--
11/02134135133135+1.5%44,200-+1.5%--
11/01132133131133+2.31%3,900-0%--
10/31130131130130-0.76%4,200--2.26%--
10/30131131129131-0.76%14,200--1.5%--