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
03/29809814800806-0.37%318,0001321億2554万+1.51%13.40.43
03/28802809796809+1%305,0001326億1732万+2.15%13.450.43
03/27803809798801-2.32%434,0001313億590万+1.39%13.320.43
03/26814827807820+0.61%741,0001344億2052万+4.06%13.640.44
03/25832832814815-0.24%339,0001336億88万+3.95%13.550.44
03/22846851816817-3.66%318,0001339億2874万+4.74%13.590.44
03/21820850820848+3.92%583,0001390億1049万+9.28%14.10.45
03/19816819810816+1.62%304,0001337億6481万+5.7%13.570.44
03/18808812798803-2.31%322,0001316億3376万+4.42%13.350.43
03/15817825811822+1.48%776,0001347億4838万+7.31%13.670.44
03/14804810797810+1.25%469,0001327億8125万+6.3%13.470.43
03/13792806791800+1.14%498,0001311億4197万+5.4%13.30.43
03/12806814788791-2.35%701,0001296億6663万+4.63%13.150.42
03/11785810780810+3.32%495,0001327億8125万+7.57%13.470.43
03/08781789772784+0.38%569,0001285億1913万+4.53%13.040.42
03/07797799779781-1.14%402,0001280億2735万+4.41%12.990.42
03/06802806783790-0.63%529,0001295億270万+6.04%13.140.42
03/057988307907950%392,0001303億2234万+7.14%13.220.43
03/04782813782795+1.66%376,0001303億2234万+7.87%13.220.43
03/01765785758782+1.3%274,0001281億9128万+6.68%13.010.42
02/28739774739772+4.47%583,0001265億5200万+6.04%12.840.41
02/27749750739739-1.73%245,0001211億4240万+2.07%12.290.4
02/26754761746752-0.53%358,0001232億7345万+4.16%12.510.4
02/25747767747756+1.75%296,0001239億2916万+5.29%12.570.4
02/22744749732743-0.93%321,0001217億9811万+3.92%12.360.4
02/217507607417500%224,0001229億4560万+5.34%12.470.4
02/20748756746750+0.4%305,0001229億4560万+5.78%12.470.4
02/19740749739747+0.54%231,0001224億5382万+5.96%12.420.4
02/18714749714743+6.14%526,0001217億9811万+6.14%12.360.4
02/15719719685700-2.64%528,0001147億4923万+0.57%11.640.37
02/14732738719719-2.97%485,0001178億6385万+3.75%11.960.39
02/13737747733741+0.27%224,0001214億7025万+7.7%12.320.4
02/12735758735739+1.51%377,0001211億4240万+8.2%12.290.4
02/08733737725728-0.55%298,0001193億3919万+7.22%12.110.39
02/07728738727732-0.41%330,0001199億9490万+8.61%12.170.39
02/06728738727735+2.8%241,0001204億8669万+10.03%12.220.39
02/05726731715715-2.85%283,0001172億814万+7.84%11.890.38
02/04733742730736+0.96%249,0001206億5061万+11.85%12.240.39
02/01726738722729+0.55%240,0001195億312万+11.64%12.120.39
01/31718727707725+1.12%342,0001188億4741万+11.88%12.060.39
01/30705720705717+2.58%339,0001175億3599万+11.51%11.920.38
01/29685700685699+2.04%305,0001145億8530万+9.56%11.620.37
01/28696707684685-0.58%379,0001122億9031万+8.21%11.390.37
01/25679692679689+2.84%349,0001129億4602万+9.71%11.460.37
01/246696746576700%392,0001098億3140万+7.37%11.140.36
01/23663683663670-0.15%290,0001098億3140万+8.06%11.140.36
01/22675694662671+0.15%570,0001099億9533万+8.75%11.160.36
01/21675677667670-0.3%225,0001098億3140万+9.12%11.140.36
01/18677681668672+0.6%230,0001101億5926万+9.98%11.180.36
01/176696766576680%512,0001095億355万+9.87%11.110.36
01/16649679646668+3.09%904,0001095億355万+10.23%11.110.36
01/15640649640648+2.21%276,0001062億2500万+7.46%10.780.35
01/116416496336340%305,0001039億3001万+5.49%10.540.34
01/10625647623634+1.93%426,0001039億3001万+5.67%10.540.34
01/09612626611622+1.8%245,0001019億6288万+4.01%10.340.33
01/08613620605611-0.16%334,0001001億5968万+2.17%10.160.33
01/07638640610612-2.55%309,0001003億2361万+2.51%10.180.33
01/04629631612628+3.63%323,0001029億4645万+5.19%10.440.34
2012
12/28605607596606+1.51%212,000-+1.68%--
12/27605610597597-0.83%216,000-+0.34%--
12/26597606596602+1.69%176,000-+1.18%--
12/25606608592592-2.31%200,000--0.34%--
12/21607614594606+0.17%431,000-+2.19%--
12/20599610599605+1%390,000-+2.37%--
12/19594600589599+2.22%324,000-+1.53%--
12/18581593580586+1.38%206,000--0.34%--
12/17583588576578+0.87%250,000--1.53%--
12/14574588571573-0.17%481,000--2.22%--
12/13588589573574-1.2%178,000--2.05%--
12/12590596581581-1.02%235,000--0.85%--
12/11588593586587-0.17%147,000-+0.34%--
12/10602607587588-1.84%325,000-+0.68%--
12/07607609598599-1.16%287,000-+2.57%--
12/06604611604606+0.66%195,000-+4.12%--
12/05601612598602-0.5%250,000-+3.79%--
12/04600607600605+1%195,000-+4.67%--
12/03602602598599+0.34%177,000-+3.99%--
11/30609609596597-1.32%212,000-+4.01%--
11/29607614605605+0.83%151,000-+5.77%--
11/28606607597600-0.99%151,000-+5.26%--
11/27600609598606+1.17%253,000-+6.69%--
11/26607612599599-0.17%217,000-+5.83%--
11/22597600595600+1.52%98,000-+6.38%--
11/21589595588591+1.2%236,000-+4.97%--
11/20583589581584+1.04%217,000-+4.1%--
11/19580591577578+1.05%279,000-+3.4%--
11/16570579566572+0.18%306,000-+2.69%--
11/15561572561571+1.78%201,000-+2.88%--
11/14565565561561-0.53%114,000-+1.26%--
11/13553566551564+2.17%202,000-+2.17%--
11/12558561552552-1.08%196,000-+0.18%--
11/09566568556558-1.41%202,000-+1.27%--
11/08570571564566-0.53%175,000-+2.91%--
11/075775795685690%186,000-+3.64%--
11/06567571567569+0.35%180,000-+3.83%--
11/05565571564567-0.35%152,000-+3.66%--
11/02570572563569+1.43%213,000-+4.02%--
11/01556562554561+1.63%154,000-+2.37%--
10/31541556541552+1.66%183,000-+0.73%--
10/30557558543543-2.34%238,000--1.27%--