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
03/29650650630635-1.09%34,500298億840万-0.78%11.890.53
03/28650652634642-0.93%25,000301億3700万+0.47%12.030.54
03/27645653645648+1.09%18,300304億1865万+1.57%12.140.54
03/266466486326410%37,200300億9006万+0.63%12.010.54
03/25641646633641+0.16%36,200300億9006万+0.94%12.010.54
03/22653655640640-1.39%54,700300億4311万+1.11%11.990.54
03/21640651640649+2.37%63,900304億6560万+2.69%12.160.54
03/19632646632634+0.96%24,000297億6146万+0.63%11.880.53
03/18644644623628-2.79%47,100294億7981万-0.16%11.760.53
03/15646657645646+1.1%57,700303億2477万+2.54%12.10.54
03/14633645633639+0.95%25,100299億9617万+1.43%11.970.54
03/13631648628633-0.63%29,800297億1452万+0.32%11.860.53
03/12649653635637-2.75%47,500299億229万+0.63%11.930.53
03/11648661645655-0.46%47,300307億4725万+3.31%12.270.55
03/08647665647658-1.35%85,400308億8808万+3.79%12.330.55
03/07658668653667+2.14%57,400313億1056万+5.21%12.490.56
03/06651655649653+1.24%21,600306億5337万+3%12.230.55
03/05649653642645+0.31%16,200302億7783万+1.74%12.080.54
03/04640652635643+0.78%48,300301億8394万+1.26%12.040.54
03/01641641634638-0.31%37,300299億4923万+0.31%11.950.53
02/28620640620640+4.58%34,800300億4311万+0.47%11.990.54
02/27620626607612-1.29%15,000287億2873万-4.08%11.460.51
02/26613635613620-1.43%17,300291億427万-3.13%11.610.52
02/25624630624629+1.62%23,900295億2675万-2.18%11.780.53
02/22620622607619+0.16%27,600290億5732万-4.03%11.60.52
02/21626633617618-0.8%30,600290億1038万-4.48%11.580.52
02/20609629609623+1.8%65,700292億4509万-4.01%11.670.52
02/19603620603612+1.49%24,000287億2873万-5.99%11.460.51
02/18609618593603+1.17%34,000283億625万-7.8%11.30.51
02/15598598585596-1.49%37,200279億7765万-9.15%11.160.5
02/14607612599605-0.33%59,500284億13万-8.19%11.330.51
02/13611620605607+0.33%41,600284億9402万-8.17%11.370.51
02/12635636603605-4.72%105,300284億13万-8.61%11.330.51
02/08648648631635-2.91%75,900298億840万-4.37%11.890.53
02/07681681646654-3.82%123,800307億31万-1.36%12.250.55
02/06670694664680+2.1%187,200319億2081万+2.87%12.740.57
02/05667669661666+0.15%42,700312億6362万+1.22%12.480.56
02/04662669662665+0.76%28,300312億1667万+1.53%12.460.56
02/01660663656660-0.3%30,900309億8196万+1.07%12.360.55
01/31662664658662-0.15%27,300310億7585万+1.69%12.40.55
01/30662671660663+0.15%32,100311億2279万+2.31%12.420.56
01/29660680657662+1.07%25,600310億7585万+2.64%12.40.55
01/28672672655655-2.53%22,700307億4725万+2.18%12.270.55
01/25678681661672+0.6%38,600315億4527万+5.33%12.590.56
01/24665678661668+0.45%30,700313億5750万+5.36%12.510.56
01/23660671660665+0.45%15,000312億1667万+5.39%12.460.56
01/22682682660662-2.5%39,000310億7585万+5.25%12.40.55
01/21682685665679+0.15%20,300318億7387万+8.29%12.720.57
01/18682688669678+1.35%31,600318億2692万+8.65%12.70.57
01/17681687651669-1.18%46,900314億444万+7.9%12.530.56
01/16690694676677-1.17%44,800317億7998万+9.9%12.680.57
01/15678689677685+2.24%41,800321億5552万+12.11%12.830.57
01/116726826626700%49,600314億5139万+10.56%12.550.56
01/10663689663670-0.3%52,200314億5139万+11.48%12.550.56
01/09642674642672+4.84%47,800315億4527万+12.56%12.590.56
01/08634647634641-0.93%39,600300億9006万+8.09%12.010.54
01/07643647626647+1.73%48,300303億7171万+9.66%12.120.54
01/04627640613636+3.75%58,900298億5534万+8.53%11.910.53
2012
12/28607619603613+0.49%27,100-+5.15%--
12/27620632601610+0.66%64,100-+5.17%--
12/26598610597606+1.51%24,100-+5.03%--
12/25605605593597-0.17%24,500-+4.01%--
12/21611612597598-2.13%34,600-+4.55%--
12/20602612595611+2%35,200-+7.19%--
12/19594600588599+2.57%36,500-+5.64%--
12/18572599572584+2.46%39,300-+3.36%--
12/17580598567570+1.79%71,800-+1.24%--
12/14569585560560-3.45%77,300--0.36%--
12/13601604580580-3.33%27,200-+3.2%--
12/12606616597600-1.32%21,200-+6.95%--
12/116006085906080%27,700-+8.77%--
12/10629629583608-0.16%82,800-+9.35%--
12/07581615581609+5%50,200-+10.33%--
12/06575580572580+2.11%40,800-+5.65%--
12/05555569552568+2.34%27,800-+3.84%--
12/04554561549555-0.18%22,900-+2.02%--
12/03552568545556-0.18%44,500-+2.77%--
11/30572575557557-1.42%42,400-+3.34%--
11/29560575559565+0.71%35,000-+5.41%--
11/28558564556561-1.06%22,800-+5.25%--
11/27554569553567+2.72%35,800-+6.98%--
11/26570570550552-1.08%23,200-+4.74%--
11/22549564549558+2.76%41,100-+6.49%--
11/21542546535543+2.07%20,400-+4.02%--
11/20538541532532-0.56%47,400-+2.31%--
11/19553553531535-1.83%36,600-+3.08%--
11/16550550541545-0.55%21,000-+5.42%--
11/15545550541548+0.55%15,000-+6.41%--
11/14546549531545+1.68%20,000-+6.24%--
11/135435505275360%17,200-+4.89%--
11/12545547529536-1.65%33,100-+5.1%--
11/09550550538545-1.8%22,900-+7.07%--
11/08556564552555-0.36%35,400-+9.25%--
11/07567567550557-0.36%54,500-+10.08%--
11/06530575522559+7.5%164,400-+10.91%--
11/05528531515520-1.52%12,000-+3.59%--
11/02520530515528+1.15%37,500-+4.97%--
11/01523523511522-0.38%33,400-+3.78%--
10/31494525492524+6.5%52,000-+3.97%--
10/30495499488492-0.4%99,500--2.57%--