株価チャート

2012/10/23～2013/03/29

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
03/29605605586586-0.68%4,30055億3289万+10.98%11.420.43
03/28595595586590-1.67%1,70055億7066万+12.6%11.50.43
03/27605605590600+2.56%2,00056億6508万+15.61%11.690.44
03/26602602585585-2.82%3,20055億2345万+13.81%11.40.43
03/25590609586602+3.79%21,20056億8396万+18.27%11.730.44
03/22598598580580-3.01%2,80054億7624万+14.85%11.30.42
03/21600600590598+1.36%6,80056億4619万+19.36%11.660.44
03/19595601580590-0.84%14,30055億7066万+18.47%11.50.43
03/18565595565595+3.48%27,70056億1787万+20.45%11.60.43
03/15521590521575+10.58%27,40054億2903万+17.11%11.210.42
03/14515520515520-1.33%3,50049億973万+6.56%10.140.38
03/13519527518527+0.57%1,10049億7582万+8.21%10.270.38
03/12519529519524+0.96%8,20049億4750万+7.82%10.210.38
03/11490520490519+6.35%12,50049億29万+7.23%10.120.38
03/08477488477488+1.88%4,80046億759万+1.24%9.510.36
03/07475479475479+0.84%5,40045億2262万-0.42%9.340.35
03/06471480471475+1.06%1,70044億8485万-1.04%9.260.35
03/05482482468470-2.49%2,90044億3764万-2.08%9.160.34
03/04488494480482+0.63%5,00045億5094万+0.42%9.390.35
03/01474479470479+0.84%4,10045億2262万0%9.340.35
02/28467475467475+2.59%9,80044億8485万-0.63%9.260.35
02/27465470462463-0.43%3,00043億7155万-3.14%9.020.34
02/26462477462465-1.48%6,30043億9043万-2.72%9.060.34
02/25473475462472+0.43%11,60044億5652万-1.26%9.20.34
02/22470470466470-1.05%4,00044億3764万-1.67%9.160.34
02/21470475468475+2.15%3,10044億8485万-0.63%9.260.35
02/20473484460465-1.69%16,50043億9043万-2.52%9.060.34
02/194734894734730%70044億6597万-0.84%9.220.34
02/18473474473473-3.47%1,60044億6597万-0.63%9.220.34
02/14490490485490-0.81%1,80046億2648万+3.16%9.550.36
02/13496500486494-2.37%4,30046億6424万+4.22%9.630.36
02/12506506506506-0.39%1,00047億7755万+7.2%9.860.37
02/085025084975080%4,00047億9643万+8.09%9.90.37
02/075085085025080%4,50047億9643万+8.78%9.90.37
02/06500508493508+1.8%9,00047億9643万+9.48%9.90.37
02/05483500483499+1.84%10,20047億1145万+8.01%9.730.36
02/04490500485490+4.26%14,40046億2648万+6.52%9.550.36
02/014664724664700%5,70044億3764万+2.62%9.160.34
01/31463470462470+1.51%3,30044億3764万+2.84%9.160.34
01/30468470463463-0.43%4,10043億7155万+1.76%9.020.34
01/29468468458465+1.31%2,50043億9043万+2.42%9.060.34
01/28470470459459-1.5%4,40043億3378万+1.55%8.950.33
01/25460468460466+1.3%6,60043億9987万+3.33%9.080.34
01/24472472459460-1.92%5,80043億4322万+2.22%8.970.33
01/23460469460469-1.47%3,90044億2820万+4.45%9.140.34
01/21465476465476+2.81%6,70044億9429万+6.49%9.280.35
01/18465469460463-1.07%5,90043億7155万+4.04%9.020.34
01/16466474452468+0.21%12,90044億1876万+5.41%9.120.34
01/15460467457467+1.52%4,50044億932万+5.66%9.10.34
01/11457460457460+0.88%6,90043億4322万+4.55%8.970.33
01/10456456453456+0.22%1,40043億546万+3.87%8.890.33
01/09449455448455-0.22%1,50042億9601万+3.88%8.870.33
01/084484584484560%1,90043億546万+4.35%8.890.33
01/074554594544560%8,20043億546万+4.59%8.890.33
01/04453456453456+2.01%2,30043億546万+5.07%8.890.33
2012
12/28452452441447+0.45%6,600-+3.23%--
12/274414514414450%16,500-+3.01%--
12/26440445440445+1.6%900-+3.25%--
12/25437438437438-2.23%300-+1.86%--
12/214484484414480%6,000-+4.19%--
12/20445448445448+0.67%5,900-+4.67%--
12/19434445433445+2.77%6,100-+4.22%--
12/18432436426433+0.46%17,300-+1.64%--
12/17426433426431-0.69%4,500-+1.17%--
12/14432434432434+0.7%3,900-+2.12%--
12/13422431422431+0.23%6,600-+1.41%--
12/124294314294300%10,900-+1.42%--
12/10427433427430+0.7%2,400-+1.42%--
12/07427435427427-1.61%5,500-+0.71%--
12/06428435428434+1.4%5,700-+2.12%--
12/05425428423428+0.23%2,700-+0.94%--
12/04426429426427+0.23%9,600-+0.71%--
12/03420426419426+1.43%2,600-+0.71%--
11/30419425419420-1.64%4,000--0.71%--
11/29420427420427+0.23%4,300-+0.95%--
11/28430430426426-1.62%1,000-+0.47%--
11/27428433428433+1.17%3,700-+2.12%--
11/26422428422428+0.71%700-+0.94%--
11/224194254194250%2,600-0%--
11/21425425425425+1.19%1,000-0%--
11/20424424416420+0.48%900--1.18%--
11/19423423417418-1.18%4,800--1.88%--
11/16421423421423+0.48%3,100--0.7%--
11/15421422421421+1.45%1,600--1.17%--
11/14421421415415-1.43%2,100--2.81%--
11/13422422413421+0.48%4,900--1.64%--
11/12413419411419-0.48%2,600--2.33%--
11/09420424420421-0.71%1,400--2.09%--
11/084244244234240%20,000--1.4%--
11/07414424414424+0.95%3,200--1.62%--
11/06425429417420-0.94%4,700--2.78%--
11/05421430420424-2.53%19,200--2.08%--
11/02437437425435+0.69%6,100-+0.23%--
11/01426432425432+2.86%1,200--0.46%--
10/314204204204200%100--3.23%--
10/30420425416420+0.96%1,600--3.45%--
10/29414416414416+1.46%600--4.59%--
10/26405415404410-6.18%56,300--6.18%--
10/25437438437437-1.8%2,400--0.46%--
10/23445445445445+2.06%400-+1.14%--