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
03/29700700675675-3.57%43,300309億8168万+5.8%13.290.74
03/28692700686700+1.45%35,600321億2915万+10.94%13.780.77
03/27672696672690+1.47%43,800316億7017万+10.75%13.580.76
03/26680688670680-1.16%70,600312億1118万+10.57%13.390.75
03/25692696685688-0.43%45,800315億7837万+13.16%13.540.76
03/22692700690691-0.58%55,900317億1606万+15.36%13.60.76
03/21709712692695-1.97%72,900318億9966万+17.6%13.680.76
03/19711717698709+0.28%66,100325億4224万+21.61%13.960.78
03/18709717696707-1.12%52,300324億5045万+23.17%13.920.78
03/15724746710715+0.28%79,100328億1764万+26.33%14.080.79
03/14706722700713+2.15%107,700327億2584万+28.01%14.040.78
03/13715716692698-3.46%46,200320億3736万+27.14%13.740.77
03/12724740700723+8.07%191,400331億8483万+33.64%14.230.8
03/11651670646669+4.53%69,600307億629万+25.75%13.170.74
03/08628640622640+3.06%54,900293億7523万+21.67%12.60.7
03/07624628618621+0.32%43,400285億315万+19.42%12.230.68
03/06620622602619-0.32%59,800284億1135万+20.19%12.190.68
03/05630630600621+0.49%77,000285億315万+21.76%12.230.68
03/04600640600618+10.55%135,400283億6545万+22.38%12.170.68
03/01526559524559+8.75%89,700256億5742万+11.58%11.010.61
02/28508520507514+1.98%41,400235億9198万+3.01%10.120.57
02/275065074975040%24,000231億3299万+1.2%9.920.55
02/26496509496504-0.2%29,000231億3299万+1%9.920.55
02/25509510500505+3.7%37,300231億7889万+1.41%9.940.56
02/22491499487487-2.4%18,200223億5271万-2.01%9.590.54
02/21507512498499-0.99%35,300229億350万+0.6%9.820.55
02/20496506496504+1.41%30,200231億3299万+1.82%9.920.55
02/19491497490497+1.22%13,100228億1170万+0.81%9.780.55
02/18479491479491+1.45%20,500225億3630万0%9.670.54
02/15475484460484+1.26%37,500222億1501万-1.22%9.530.53
02/14480486460478-3.24%41,200219億3962万-2.05%9.410.53
02/13491498482494-0.4%27,100226億7400万+1.44%9.730.54
02/12495499494496+1.22%17,500227億6580万+2.27%9.760.55
02/08499500490490-1.61%19,500224億9041万+1.45%9.650.54
02/07498504497498-0.99%17,200228億5760万+3.32%9.80.55
02/06494510494503+0.6%23,000230億8709万+4.79%9.90.55
02/05507509499500-2.72%29,700229億4939万+4.82%9.840.55
02/04509515502514+2.8%41,400235億9198万+8.44%10.120.57
02/01500503493500+0.81%23,400229億4939万+6.16%9.840.55
01/31505506496496-1.78%28,100227億6580万+5.98%9.760.55
01/30500508493505+1.61%31,000231億7889万+8.84%9.940.56
01/29500505496497-0.6%27,500228億1170万+8.04%9.780.55
01/285105105005000%17,800229億4939万+9.65%9.840.55
01/25506511500500-1.19%38,800229億4939万+10.62%9.840.55
01/244985064875060%30,100232億2479万+12.95%9.960.56
01/23507515506506-1.75%41,300232億2479万+14.22%9.960.56
01/22510526500515+6.19%88,900236億3788万+17.31%10.140.57
01/21472497469485+1.89%49,800222億6091万+11.75%9.550.53
01/18476477474476-0.21%30,000218億4782万+10.7%9.370.52
01/17462477459477+3.92%54,200218億9372万+11.71%9.390.52
01/16464468458459-1.92%27,100210億6754万+8.25%9.040.5
01/15457468451468+4.23%34,500214億8063万+11.16%9.210.51
01/11449454447449+1.13%23,900206億856万+7.42%8.840.49
01/10445445442444-1.11%25,300203億7906万+6.99%8.740.49
01/09431449429449+1.81%26,600206億856万+8.72%8.840.49
01/08455455430441-2.65%13,600202億4136万+7.56%8.680.49
01/07467467449453-0.44%45,200207億9215万+11.03%8.920.5
01/04449460444455+2.48%25,700208億8395万+12.35%8.960.5
2012
12/28450450444444-1.33%34,800-+10.45%--
12/27447451440450+3.93%58,600-+12.5%--
12/26433442430433+0.7%43,400-+9.07%--
12/25425434425430+1.18%63,200-+8.86%--
12/214244294164250%33,000-+8.14%--
12/20410426407425+3.66%61,100-+8.97%--
12/19409410402410+1.49%25,900-+5.94%--
12/18400406398404+1.25%15,700-+4.66%--
12/17401403399399+0.25%13,100-+3.91%--
12/14407407398398+1.79%19,700-+3.92%--
12/13397400391391-0.51%28,600-+2.62%--
12/12398398393393-1.01%7,000-+3.15%--
12/11396397393397+0.25%12,300-+4.47%--
12/10391397389396+0.25%6,900-+4.49%--
12/07389395388395+1.02%6,800-+4.5%--
12/063913943913910%8,500-+3.71%--
12/05389391386391+0.51%7,000-+3.71%--
12/04387389385389+0.52%7,000-+3.46%--
12/03386387381387+0.26%5,200-+2.93%--
11/30383389383386+0.26%6,100-+2.66%--
11/293893893813850%7,300-+2.67%--
11/28390390385385-1.28%4,700-+2.67%--
11/27382390382390+0.52%9,300-+4.28%--
11/26389389380388+2.11%16,900-+3.74%--
11/22383387376380+1.33%7,700-+1.88%--
11/21388388374375-2.6%16,900-+0.54%--
11/20385386379385+1.58%11,000-+3.49%--
11/19375383375379+2.71%16,300-+1.88%--
11/16365369364369+1.65%8,400--0.54%--
11/15367367361363+0.83%7,600--1.89%--
11/14360367358360-1.37%8,000--2.7%--
11/13361367358365+1.11%8,600--1.35%--
11/12365365354361-0.82%14,100--2.43%--
11/09364366364364-1.36%8,800--1.62%--
11/08367372366369-0.54%5,800--0.27%--
11/07373377370371+0.54%3,200-+0.54%--
11/06373375369369-1.6%9,000-0%--
11/05372379371375-1.06%6,500-+1.9%--
11/02378380373379+2.16%16,400-+3.27%--
11/01385385366371-2.88%20,200-+1.09%--
10/31386386378382-0.26%17,000-+4.37%--
10/30382385376383+0.26%38,900-+4.64%--