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
03/29560561531543-4.4%363,900268億9242万+16.77%14.70.61
03/28581588550568-2.74%345,800281億3056万+24.02%15.380.64
03/27541593541584+6.18%476,100289億2297万+29.78%15.810.66
03/26561569544550-3.68%343,900272億3910万+25%14.890.62
03/25585625561571-0.7%819,600282億7914万+32.18%15.460.64
03/22522575516575+9.94%926,500284億7724万+36.58%15.570.65
03/21500523498523+7.39%675,700259億191万+27.25%14.160.59
03/19465489465487+5.87%368,200241億1899万+20.54%13.190.55
03/18450477443460+2.91%642,000227億8179万+15.29%12.460.52
03/15450451436447+1.13%350,900221億3796万+13.16%12.10.5
03/14419442419442+5.74%298,300218億9033万+13.04%11.970.5
03/134154264154180%87,000207億172万+8.01%11.320.47
03/12434441418418-2.11%226,000207億172万+8.85%11.320.47
03/11428443423427+2.15%272,800211億4745万+12.07%11.560.48
03/08415426407418+1.7%293,000207億172万+10.88%11.320.47
03/07417422408411-1.2%282,300203億5504万+10.19%11.130.46
03/06420426414416+0.24%221,900206億266万+12.74%11.260.47
03/05434435412415-2.58%266,900205億5314万+14.01%11.240.47
03/04430445423426+2.4%443,100210億9792万+18.66%11.540.48
03/01411421406416-1.65%385,800206億266万+18.18%11.260.47
02/28436440419423-1.17%317,400209億4934万+22.25%11.450.48
02/27458459425428-3.17%522,800211億9697万+25.88%11.590.48
02/26398444397442+4.74%729,100218億9033万+32.73%11.970.5
02/25404427400422+9.61%670,500208億9982万+29.45%11.430.48
02/22357386352385+5.19%480,000190億6737万+20.31%10.430.43
02/21368370358366-0.54%263,300181億2638万+16.93%9.910.41
02/20360369352368+7.29%351,800182億2543万+19.48%9.960.41
02/19341365338343+0.59%491,600169億8729万+13.2%9.290.39
02/18320347319341+9.29%413,400168億8824万+13.67%9.230.38
02/15324327290312-6.31%379,500154億5200万+5.41%8.450.35
02/14326340324333-2.06%173,100164億9204万+14.04%9.020.38
02/13364365334340-6.85%267,600168億3872万+18.06%9.210.38
02/12369371361365+3.69%324,300180億7686万+28.98%9.880.41
02/08348355341352+1.44%231,200174億3302万+26.62%9.530.4
02/07336348331347+1.17%244,300171億8540万+27.57%9.40.39
02/06341353340343+1.18%269,900169億8729万+28.95%9.290.39
02/05328360325339+0.3%331,600167億8919万+29.89%9.180.38
02/04327338320338+2.42%214,600167億3966万+32.55%9.150.38
02/01335339323330+0.92%218,600163億4346万+32.53%8.940.37
01/31310341310327+6.17%679,600161億9488万+34.57%8.850.37
01/30289308286308+6.21%404,800152億5389万+29.96%8.340.35
01/29279310275290+3.2%375,700143億6243万+25%7.850.33
01/28277282272281+4.46%280,200139億1670万+23.25%7.610.32
01/25267270264269+2.28%132,100133億2239万+20.09%7.280.3
01/24255267255263+1.54%172,100130億2524万+19.55%7.120.3
01/23265267253259-3.36%180,500128億2714万+19.35%7.010.29
01/22270277264268-0.74%219,800132億7287万+25.82%7.260.3
01/21254278251270+6.72%347,100133億7192万+29.19%7.310.3
01/18239254238253+9.05%183,400125億2998万+23.41%6.850.29
01/17233239225232-2.11%125,200114億8995万+15.42%6.280.26
01/16241245231237-4.05%127,900117億3757万+19.7%6.420.27
01/15254256245247+0.41%273,000122億3283万+26.67%6.690.28
01/11243246238246+2.93%240,700121億8330万+28.8%6.660.28
01/10236245230239+4.82%270,500118億3663万+27.13%6.470.27
01/09215235212228+4.59%182,000112億9184万+23.91%6.170.26
01/08214223210218-3.11%286,800107億9659万+20.44%5.90.25
01/07229253218225-2.17%624,400111億4327万+25.7%6.090.25
01/04218234213230+9.52%407,600113億9089万+30.68%6.230.26
2012
12/28208210201210+0.48%197,200-+21.39%--
12/27206209202209+5.56%242,200-+22.22%--
12/26192206192198+3.66%133,600-+17.16%--
12/25189193187191+3.24%121,300-+14.37%--
12/21189192181185-2.12%107,600-+12.12%--
12/20186190184189+1.07%68,500-+15.95%--
12/19188190185187+1.63%174,600-+16.15%--
12/18180186180184+2.79%111,100-+15.72%--
12/17182184178179-1.1%52,400-+14.01%--
12/141761811761810%34,400-+16.03%--
12/13169183168181+6.47%163,100-+17.53%--
12/12165170165170+3.66%44,200-+11.11%--
12/11167167163164-2.38%16,700-+7.89%--
12/10170170165168+2.44%108,900-+11.26%--
12/071671671631640%59,400-+9.33%--
12/06157165157164+4.46%161,900-+10.07%--
12/051571571561570%8,900-+6.08%--
12/041571581551570%52,300-+6.8%--
12/031581591571570%29,700-+6.8%--
11/30157159155157+1.29%59,700-+7.53%--
11/29154155153155+1.97%28,100-+6.16%--
11/28155155151152-3.18%87,400-+4.83%--
11/27159159151157-1.26%125,200-+8.28%--
11/26162166159159-1.24%148,000-+9.66%--
11/22155161151161+5.92%128,100-+11.81%--
11/21151153147152+1.33%31,000-+6.29%--
11/20154155147150-1.96%115,800-+4.9%--
11/19151155149153+5.52%101,200-+6.99%--
11/16139149139145+4.32%120,900-+2.11%--
11/15136140135139+2.96%66,700--2.11%--
11/14135136134135-0.74%29,000--4.93%--
11/13138138134136-2.16%94,200--4.23%--
11/12140141137139-1.42%68,200--2.11%--
11/09139142138141+0.71%43,500--0.7%--
11/08141141137140-2.1%39,000--1.41%--
11/07144144142143-0.69%26,700-+0.7%--
11/06144144142144-0.69%23,900-+1.41%--
11/05144147142145+2.11%18,300-+2.11%--
11/02142145141142+0.71%27,800-0%--
11/01143143141141-0.7%12,400--0.7%--
10/311411441411420%12,800-0%--
10/30141144141142-0.7%2,100-0%--