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
03/29221221213216-1.37%57,000144億3511万-0.46%13.910.57
03/282192192172190%30,000146億3560万+0.46%14.10.58
03/27212220212219-1.79%52,000146億3560万+0.92%14.10.58
03/26224225222223-0.89%113,000149億292万+2.76%14.360.59
03/25224227223225+2.27%125,000150億3658万+4.17%14.490.59
03/22223225220220-0.45%65,000147億243万+1.85%14.160.58
03/21222223220221+0.91%52,000147億6926万+2.31%14.230.58
03/19220221219219+1.39%47,000146億3560万+1.86%14.10.58
03/18219219216216-0.46%45,000144億3511万+0.47%13.910.57
03/15220220217217-0.46%100,000145億194万+0.93%13.970.57
03/14218219218218+0.93%26,000145億6877万+0.93%14.040.57
03/13219220216216-1.37%30,000144億3511万0%13.910.57
03/12225225219219-1.35%62,000146億3560万+1.39%14.10.58
03/11221224221222+2.3%142,000148億3609万+2.3%14.290.58
03/08218219216217+1.4%251,000145億194万0%13.970.57
03/072172172142140%41,000143億145万-1.38%13.780.56
03/06216216198214-0.93%117,000143億145万-1.38%13.780.56
03/05215218214216+0.93%32,000144億3511万-0.46%13.910.57
03/04220220214214-0.93%39,000143億145万-1.38%13.780.56
03/01216218215216-0.92%38,000144億3511万-0.92%13.910.57
02/28214218214218+2.83%49,000145億6877万+0.46%14.040.57
02/27217217208212-1.4%44,000141億6780万-1.85%13.650.56
02/26220220206215-0.92%102,000143億6828万-0.46%13.840.57
02/25215219215217+1.88%77,000145億194万+0.46%13.970.57
02/22215215212213-2.74%57,000142億3463万-0.93%13.710.56
02/21220220217219+0.92%28,000146億3560万+1.86%14.10.58
02/20210220210217+4.33%150,000145億194万+1.4%13.970.57
02/19206209206208-0.48%60,000139億48万-2.35%13.390.55
02/18206210206209+1.95%57,000139億6731万-1.88%13.460.55
02/15211212204205-5.09%81,000136億9999万-3.3%13.20.54
02/14214217213216+1.41%43,000144億3511万+1.89%13.910.57
02/13216218212213-2.74%79,000142億3463万+0.95%13.710.56
02/12217220217219+0.92%115,000146億3560万+4.29%14.10.58
02/08225226212217-3.56%219,000145億194万+3.83%13.970.57
02/07227232222225+0.45%440,000150億3658万+8.7%14.490.59
02/06228228224224-0.88%73,000149億6975万+8.74%14.420.59
02/05227228226226-0.44%74,000151億341万+10.78%14.550.6
02/04226228223227+1.79%84,000151億7023万+12.38%14.610.6
02/01225225223223+0.9%105,000149億292万+11.5%14.360.59
01/31223224220221-0.9%82,000147億6926万+11.62%14.230.58
01/30221223217223+1.36%141,000149億292万+13.78%14.360.59
01/292192222162200%161,000147億243万+12.82%14.160.58
01/28222223219220+0.46%279,000147億243万+13.99%14.160.58
01/25216230213219+9.5%725,000146億3560万+14.66%14.10.58
01/24195200193200-0.5%74,000133億6584万+5.26%12.880.53
01/23202202199201-0.5%57,000134億3267万+6.35%12.940.53
01/22206206201202-0.98%56,000134億9950万+7.45%13.010.53
01/21208208202204-0.49%68,000136億3316万+9.09%13.130.54
01/18206207202205+2.5%70,000136億9999万+10.22%13.20.54
01/17206206198200-2.44%125,000133億6584万+8.11%12.880.53
01/16200207197205+4.59%413,000136億9999万+12.02%13.20.54
01/15194198194196+0.51%89,000130億9853万+7.69%12.620.52
01/111981981941950%58,000130億3170万+7.73%12.550.51
01/10193196191195+1.56%94,000130億3170万+8.33%12.550.51
01/09189194189192-0.52%61,000128億3121万+7.26%12.360.51
01/08193193192193-1.03%33,000128億9804万+7.82%12.430.51
01/07198198192195+1.56%81,000130億3170万+9.55%12.550.51
01/04193194190192+4.35%76,000128億3121万+8.47%12.360.51
2012
12/281851861831840%71,000-+3.95%--
12/27182184181184+3.95%79,000-+4.55%--
12/26179181177177-0.56%66,000-+1.14%--
12/25180180175178+0.56%54,000-+1.71%--
12/21176178176177+0.57%33,000-+1.72%--
12/20179180176176-1.68%46,000-+1.15%--
12/19180180177179+1.13%32,000-+3.47%--
12/18178180177177-0.56%49,000-+2.91%--
12/17180180176178+0.56%45,000-+3.49%--
12/14177178176177-0.56%87,000-+3.51%--
12/131791801781780%61,000-+4.71%--
12/12176178175178+1.14%20,000-+5.33%--
12/11175178175176-1.68%44,000-+4.14%--
12/10179179177179+2.29%50,000-+5.92%--
12/07178178175175-1.13%22,000-+4.17%--
12/06176178175177+1.72%57,000-+5.36%--
12/051741741721740%19,000-+4.19%--
12/041721741721740%26,000-+4.82%--
12/03175175174174+1.16%20,000-+4.82%--
11/30169175169172+0.58%65,000-+3.61%--
11/29174176171171-1.72%53,000-+3.01%--
11/28178178174174-2.25%33,000-+4.19%--
11/27176178175178+2.3%48,000-+6.59%--
11/261731771731740%70,000-+4.19%--
11/22171175171174+2.96%45,000-+4.19%--
11/211701711691690%43,000-+1.2%--
11/20165169165169+1.2%82,000-+1.2%--
11/19163167162167+3.73%59,000-0%--
11/16163164160161-1.23%73,000--4.17%--
11/15160163160163+1.24%145,000--2.98%--
11/14158162158161+1.9%113,000--4.17%--
11/131611611581580%57,000--6.51%--
11/121601601581580%25,000--6.51%--
11/09158159158158-0.63%18,000--7.06%--
11/08163163158159-1.85%47,000--6.47%--
11/07167167160162-1.22%28,000--5.26%--
11/06169169163164-2.38%48,000--4.65%--
11/05168168163168+0.6%57,000--2.33%--
11/02165169165167+1.21%70,000--3.47%--
11/01165165162165+0.61%34,000--4.62%--
10/31159168159164+6.49%182,000--5.2%--
10/30170172150154-11.49%184,000--11.49%--