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
03/29514514484493-3.71%37,400335億9169万-6.63%12.890.52
03/28513516507512-1.16%40,100348億8630万-3.4%13.380.54
03/27516523507518-2.81%49,900352億9512万-2.26%13.540.54
03/26531538523533+0.38%70,800363億1718万+0.57%13.930.56
03/25550550530531+0.19%54,500361億8091万+0.19%13.880.56
03/22554554530530-3.64%37,900361億1277万+0.38%13.850.56
03/21546556546550+0.92%36,400374億7551万+4.36%14.370.58
03/19539548537545+1.68%40,700371億3483万+3.81%14.240.57
03/18530536530536+1.13%18,900365億2159万+2.29%14.010.56
03/15527533527530+0.57%25,300361億1277万+1.34%13.850.56
03/14534536525527-0.94%40,500359億836万+0.96%13.770.55
03/13535541532532-0.56%42,100362億4904万+2.11%13.90.56
03/12542544535535-1.83%58,400364億5345万+3.08%13.980.56
03/11540549539545+2.25%39,000371億3483万+5.21%14.240.57
03/08520537520533+1.14%104,900363億1718万+3.29%13.930.56
03/07532539526527+0.19%21,900359億836万+2.53%13.770.55
03/06525527520526+0.57%22,400358億4022万+2.53%13.750.55
03/05526530522523-0.19%21,100356億3581万+2.15%13.670.55
03/045245275245240%13,200357億394万+2.54%13.70.55
03/01521528520524-0.95%12,600357億394万+2.75%13.70.55
02/28524529523529+1.93%23,400360億4463万+4.13%13.830.55
02/27525526512519-1.33%20,800353億6326万+2.37%13.560.54
02/26528529525526-0.94%16,000358億4022万+3.95%13.750.55
02/25540542527531+0.76%29,000361億8091万+5.15%13.880.56
02/22538538523527-0.57%30,600359億836万+4.77%13.770.55
02/21530545521530+0.19%28,200361億1277万+5.58%13.850.56
02/20522530522529+2.52%23,100360億4463万+5.8%13.830.55
02/19513524513516+0.58%36,800351億5885万+3.41%13.490.54
02/18504513504513+1.99%25,500349億5443万+3.01%13.410.54
02/15505508500503-0.59%29,100342億7306万+1%13.150.53
02/14504512500506+1.2%33,700344億7747万+1.81%13.220.53
02/13510512500500-1.96%33,300340億6865万+0.6%13.070.52
02/12512517510510+1.59%44,400347億5002万+2.82%13.330.53
02/08502505500502+0.2%26,900342億492万+1.41%13.120.53
02/07504507501501-0.4%32,500341億3679万+1.42%13.090.52
02/06504508497503+1%40,900342億7306万+2.03%13.150.53
02/05502508498498-0.8%31,300339億3237万+1.01%13.020.52
02/04499510498502+1.41%27,800342億492万+2.03%13.120.53
02/01495498492495+0.41%23,300337億2796万+0.81%12.940.52
01/31498498490493-0.2%25,300335億9169万+0.41%12.890.52
01/30501503487494-1.2%25,800336億5983万+0.61%12.910.52
01/29497501497500+0.6%15,300340億6865万+2.04%13.070.52
01/285005024974970%27,300338億6424万+1.64%12.990.52
01/25488498488497+1.64%33,300338億6424万+1.84%12.990.52
01/24484490483489-0.61%25,300333億1914万+0.41%12.780.51
01/23492496489492+0.41%17,400335億2355万+1.23%12.860.52
01/22497497488490-1.41%27,600333億8728万+1.03%12.810.51
01/21495497492497+1.02%19,100338億6424万+2.69%12.990.52
01/18491498489492+0.61%24,200335億2355万+1.86%12.860.52
01/17495498483489-1.21%34,000333億1914万+1.45%12.780.51
01/16500502495495-1.59%29,100337億2796万+2.7%12.940.52
01/15500505499503+1.21%21,200342億7306万+4.57%13.150.53
01/11496499495497+0.2%28,900338億6424万+3.54%12.990.52
01/10495496493496+0.81%36,800337億9610万+3.77%12.960.52
01/09491494487492+0.2%39,200335億2355万+3.36%12.860.52
01/08498498488491-1.01%19,500334億5541万+3.37%12.830.51
01/07498498491496+2.48%27,400337億9610万+4.64%12.960.52
01/04482487481484+2.11%38,400329億7845万+2.33%12.650.51
2012
12/28479479474474-1.25%32,700-+0.42%--
12/27483484467480-0.41%64,300-+1.69%--
12/26485487480482+0.42%25,800-+2.34%--
12/25495495480480-2.04%24,900-+2.13%--
12/21493496490490+0.2%29,900-+4.7%--
12/20484490481489+1.45%28,700-+4.94%--
12/19478482477482+1.26%24,800-+3.66%--
12/18469478469476+1.49%27,200-+2.59%--
12/174744744694690%17,100-+1.3%--
12/14465472463469-0.21%66,100-+1.08%--
12/13475476467470+0.21%18,400-+0.86%--
12/124774774664690%18,100-+0.43%--
12/11479482469469-1.05%28,100-0%--
12/10475476469474+1.28%31,600-+0.64%--
12/07472472465468-1.89%48,000--1.06%--
12/06478478471477+1.92%34,600-+0.42%--
12/05468479465468-0.43%37,500--1.89%--
12/04477479469470-3.09%72,300--1.88%--
12/03470489466485+5.43%167,900-+0.62%--
11/30456463447460+2.68%177,200--4.96%--
11/29451455448448-1.1%48,400--8.01%--
11/28466468452453-3%33,700--7.74%--
11/27463473463467+0.21%42,600--5.66%--
11/26463475463466+0.22%50,600--6.61%--
11/22472476459465-0.64%65,000--7.37%--
11/21469472467468+1.52%21,600--7.51%--
11/20467469460461+0.66%40,000--9.43%--
11/19451467448458+4.09%52,900--10.37%--
11/16434440430440+2.56%77,500--14.4%--
11/15457457423429-6.13%195,500--17.02%--
11/14464464457457-0.87%18,600--12.28%--
11/13470482461461-0.86%42,000--12.02%--
11/12485485465465-5.1%48,200--11.93%--
11/09497497484490-2.2%28,900--8.07%--
11/08511511501501-2.15%11,000--6.53%--
11/07517521512512-0.78%20,800--4.83%--
11/06515517515516-0.77%8,000--4.62%--
11/05520521515520-0.38%21,300--4.24%--
11/025235285215220%22,800--4.4%--
11/01521522520522+0.38%11,800--4.92%--
10/31523525520520-1.33%18,600--5.8%--
10/30535536527527-2.23%10,700--5.05%--