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
03/29599599581582-1.36%141,700214億4664万+7.58%9.450.99
03/28579590574590+1.72%110,200217億4144万+9.67%9.581
03/27565584562580+0.87%117,500213億7294万+8.61%9.420.98
03/26580583573575-0.17%99,800211億8869万+8.49%9.340.98
03/25585590576576-0.86%117,100212億2554万+9.3%9.360.98
03/22583586576581+0.35%95,900214億979万+11.09%9.440.99
03/21585585573579+1.05%131,700213億3609万+11.56%9.410.98
03/19569580566573+2.87%147,500211億1499万+11.05%9.310.97
03/18560564556557-1.07%83,200205億2540万+8.79%9.050.94
03/155655675535630%112,700207億4650万+10.61%9.150.95
03/14558563546563+1.99%169,800207億4650万+11.05%9.150.95
03/13537556536552+1.85%185,000203億4115万+9.52%8.970.94
03/12540558535542+0.74%196,600199億7265万+7.97%8.80.92
03/11530539526538+3.26%155,000198億2525万+7.6%8.740.91
03/08521529519521+0.19%118,600191億9880万+4.62%8.460.88
03/075205295175200%58,500191億6195万+4.42%8.450.88
03/06530532515520-1.52%99,200191億6195万+4.63%8.450.88
03/05528533520528+0.76%99,500194億5675万+6.67%8.580.9
03/04505530504524+5.01%261,300193億935万+6.07%8.510.89
03/01500503497499+0.2%58,000183億8810万+1.22%8.110.85
02/28498500495498+0.61%63,800183億5125万+1.22%8.090.84
02/274974974904950%53,100182億4070万+0.61%8.040.84
02/26491499491495-0.2%44,800182億4070万+0.61%8.040.84
02/25494496492496+1.64%49,300182億7755万+0.81%8.060.84
02/22491493486488-0.61%39,200179億8275万-0.81%7.930.83
02/21495497489491-0.81%60,900180億9330万-0.2%7.980.83
02/20492496490495+1.43%43,600182億4070万+0.61%8.040.84
02/19490491487488-0.41%27,200179億8275万-0.81%7.930.83
02/18481490480490+1.66%54,500180億5645万-0.41%7.960.83
02/15482484473482-0.41%72,500177億6165万-2.23%7.830.82
02/14484491482484-0.41%43,500178億3535万-1.83%7.860.82
02/134855014854860%306,400179億905万-1.42%7.890.82
02/12489492484486-0.82%73,200179億905万-1.62%7.890.82
02/08493497489490-0.61%51,800180億5645万-0.81%7.960.83
02/07499499493493-1.2%161,700181億6700万-0.2%8.010.84
02/06500503496499+0.81%55,600183億8810万+1.22%8.110.85
02/05498500495495-0.6%77,200182億4070万+0.61%8.040.84
02/04495500495498+1.01%84,700183億5125万+1.43%8.090.84
02/01489500486493-2.38%232,200181億6700万+0.82%8.010.84
01/31504509496505+1%174,500186億920万+3.48%8.20.86
01/30490502489500+2.25%233,100184億2495万+2.88%8.120.85
01/294884924884890%40,700180億1960万+1.03%7.940.83
01/284944944894890%45,900180億1960万+1.45%7.940.83
01/25490493489489-0.61%55,300180億1960万+1.88%7.940.83
01/24485492484492+1.23%40,600181億3015万+2.93%7.990.83
01/23494494485486-1.42%68,300179億905万+2.1%7.890.82
01/22497497491493-0.4%30,400181億6700万+4.01%8.010.84
01/21499499494495-0.2%42,700182億4070万+4.87%8.040.84
01/18495497492496+0.81%30,300182億7755万+5.76%8.060.84
01/17495497486492-0.4%63,600181億3015万+5.35%7.990.83
01/16495497489494-0.8%56,500182億385万+6.24%8.020.84
01/15499500492498+0.4%107,700183億5125万+7.56%8.090.84
01/11497499491496+0.4%101,600182億7755万+7.83%8.060.84
01/10500500492494-0.8%82,200182億385万+8.1%8.020.84
01/09490498488498+1.43%110,300183億5125万+9.45%8.090.84
01/08497497485491-0.81%60,500180億9330万+8.87%7.980.83
01/07490495486495+1.02%78,400182億4070万+10.24%8.040.84
01/04482490480490+2.51%74,600180億5645万+10.11%7.960.83
2012
12/284774824744780%79,500-+8.14%--
12/27481481475478-0.42%73,600-+8.64%--
12/26466484466480+4.12%207,900-+9.84%--
12/25468472460461-0.86%160,800-+5.98%--
12/21461465456465+0.87%108,000-+7.64%--
12/20458461453461+0.44%115,000-+7.21%--
12/19455462450459+2.23%136,500-+7.49%--
12/18438454437449+3.22%313,500-+5.65%--
12/17433439433435+0.46%61,500-+2.84%--
12/14436436430433-0.92%111,700-+2.61%--
12/13438442437437-0.46%58,500-+3.8%--
12/12440440437439-0.23%37,900-+4.28%--
12/11435440434440+0.46%97,200-+4.76%--
12/10440440435438-0.45%50,100-+4.53%--
12/07438440433440+0.23%49,100-+5.26%--
12/064394394354390%15,900-+5.28%--
12/05438440434439+0.69%59,500-+5.28%--
12/04432440431436-0.46%51,700-+4.56%--
12/03423440423438+3.55%121,900-+5.04%--
11/304234244174230%81,200-+1.44%--
11/29420424420423+1.2%54,200-+1.44%--
11/28416424416418-0.24%29,500-0%--
11/27417419416419+0.72%43,300-+0.24%--
11/26415417415416+0.48%15,800--0.72%--
11/22416417413414-0.24%41,700--1.43%--
11/21413416412415+0.48%33,000--1.43%--
11/20418418413413-0.24%34,300--2.13%--
11/19409416409414+1.72%27,500--1.9%--
11/16405407401407+1.5%50,800--3.78%--
11/15396403394401+1.26%65,800--5.2%--
11/14395400395396+0.51%30,100--6.6%--
11/13402403393394-1.99%72,200--7.29%--
11/12411412402402-2.66%50,100--5.63%--
11/09412415412413-0.48%36,800--3.28%--
11/08420420415415-1.43%36,200--3.04%--
11/07420422417421+0.96%18,800--1.64%--
11/06419422416417-0.48%43,100--2.57%--
11/05421423419419-1.41%40,600--2.1%--
11/02420425420425+1.19%22,600--0.93%--
11/01427428418420-2.1%67,500--2.1%--
10/31422434422429+0.47%55,200--0.23%--
10/30435439427427-2.51%39,800--0.93%--