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
03/29382382369370-1.86%73,000248億4269万-0.27%13.030.6
03/28381382373377+0.27%50,000253億1269万+2.17%13.280.61
03/27383384367376-1.57%96,000252億4554万+2.45%13.250.61
03/26377387377382+1.33%72,000256億4840万+4.66%13.460.62
03/25395395376377-3.08%147,000253億1269万+3.86%13.280.61
03/22388394382389+1.3%87,000261億1840万+7.76%13.70.63
03/21391396384384-1.03%155,000257億8268万+7.26%13.530.62
03/19385397385388+2.11%166,000260億5125万+8.99%13.670.62
03/18380386378380+0.53%164,000255億1411万+7.34%13.390.61
03/15380387376378+1.61%195,000253億7983万+7.39%13.320.61
03/14373379369372+0.27%193,000249億7697万+5.98%13.10.6
03/13371380368371-2.11%200,000249億983万+6%13.070.6
03/12398399379379-3.81%238,000254億4697万+8.6%13.350.61
03/11391397389394+1.81%197,000264億5411万+13.22%13.880.63
03/08384389381387-0.26%182,000259億8411万+11.85%13.630.62
03/07397399387388-0.51%97,000260億5125万+12.46%13.670.62
03/06394398386390+0.78%107,000261億8554万+13.7%13.740.63
03/05410428381387-3.25%593,000259億8411万+13.49%13.630.62
03/04386412373400+10.5%394,000268億5696万+17.99%14.090.64
03/01344370343362+6.16%290,000243億555万+7.74%12.750.58
02/28328342328341+4.6%69,000228億9556万+1.79%12.010.55
02/273263293263260%34,000218億8842万-2.69%11.480.53
02/26323333323326-0.91%29,000218億8842万-2.98%11.480.53
02/25324331324329+2.17%25,000220億8985万-2.08%11.590.53
02/22328328321322-0.92%44,000216億1985万-4.45%11.340.52
02/21327331325325-0.61%77,000218億2128万-3.56%11.450.52
02/20324327324327+0.93%60,000219億5557万-3.25%11.520.53
02/193253293233240%57,000217億5414万-4.42%11.410.52
02/18321330321324+1.25%65,000217億5414万-4.42%11.410.52
02/15321322316320-1.54%63,000214億8557万-5.88%11.270.52
02/14322330321325-0.61%39,000218億2128万-4.41%11.450.52
02/13332334324327-3.82%77,000219億5557万-3.82%11.520.53
02/123403483363400%47,000228億2842万+0.29%11.980.55
02/083433433403400%24,000228億2842万+0.29%11.980.55
02/07347347340340-2.3%58,000228億2842万+0.59%11.980.55
02/06345350345348+0.29%43,000233億6556万+3.57%12.260.56
02/05352352346347-1.42%47,000232億9841万+3.58%12.220.56
02/04356356351352+0.86%25,000236億3413万+5.39%12.40.57
02/01353353348349-1.97%52,000234億3270万+5.12%12.290.56
01/31342356339356+4.09%66,000239億270万+7.88%12.540.57
01/30342346337342+1.18%46,000229億6270万+4.27%12.050.55
01/29331339331338+0.6%33,000226億9413万+3.68%11.910.54
01/28342344335336-1.75%30,000225億5985万+3.38%11.840.54
01/25330342330342+3.95%66,000229億6270万+5.88%12.050.55
01/24330335326329-2.66%82,000220億8985万+2.49%11.590.53
01/23335346335338-1.17%47,000226億9413万+5.96%11.910.54
01/22344347340342-0.58%59,000229億6270万+7.89%12.050.55
01/21338347338344+2.08%54,000230億9699万+9.55%12.120.55
01/18335340332337+1.51%99,000226億2699万+8.01%11.870.54
01/17348348330332-3.77%101,000222億9128万+7.44%11.70.53
01/16350352345345-1.43%94,000231億6413万+12.38%12.150.56
01/15344354343350+3.55%127,000234億9984万+15.13%12.330.56
01/11338339336338+1.2%53,000226億9413万+12.29%11.910.54
01/10326334326334+3.41%94,000224億2556万+12.08%11.770.54
01/09322324315323+0.62%54,000216億8700万+9.12%11.380.52
01/083213233173210%56,000215億5271万+9.18%11.310.52
01/07322322320321+0.63%29,000215億5271万+9.93%11.310.52
01/04320330319319+0.95%53,000214億1843万+10%11.240.51
2012
12/28307317307316+0.96%31,000-+9.72%--
12/273143143103130%50,000-+9.44%--
12/26312315310313+0.97%54,000-+10.21%--
12/25304314304310+1.97%37,000-+10.32%--
12/21311314301304-1.94%155,000-+8.96%--
12/20307314307310+0.98%124,000-+11.91%--
12/19301307299307+2.33%104,000-+12.04%--
12/18297302297300+1.01%69,000-+10.29%--
12/17294298292297+1.71%57,000-+10%--
12/14292294290292+2.82%121,000-+8.55%--
12/13284285283284+0.35%33,000-+5.97%--
12/12282285282283-0.7%27,000-+5.99%--
12/11282285280285+1.06%61,000-+6.74%--
12/10279284279282+1.08%88,000-+5.62%--
12/07276281276279+1.09%96,000-+4.89%--
12/062752762732760%94,000-+3.76%--
12/05274276270276+0.73%61,000-+3.76%--
12/04269274268274+1.86%22,000-+3.01%--
12/03271271267269-0.74%30,000-+1.13%--
11/30275275271271-1.09%18,000-+1.5%--
11/29272275272274-0.36%17,000-+2.62%--
11/28274275268275+0.36%44,000-+2.61%--
11/27264274264274+3.4%122,000-+2.24%--
11/26267267264265+0.76%63,000--1.12%--
11/22264266263263+0.38%30,000--2.23%--
11/21263267259262-0.38%87,000--2.96%--
11/20261265261263+1.15%64,000--2.95%--
11/19251263251260+4%79,000--4.06%--
11/16248254248250+1.21%91,000--8.09%--
11/15248251246247-0.4%61,000--9.52%--
11/142482522442480%53,000--9.49%--
11/13253254248248-1.98%80,000--9.82%--
11/12258261252253-4.17%46,000--8.33%--
11/09265266263264-1.49%21,000--4.35%--
11/08270270268268-1.83%28,000--3.25%--
11/07276277273273-1.09%19,000--1.44%--
11/062772772762760%16,000--0.36%--
11/052722762712760%19,000--0.72%--
11/02278279276276+1.1%26,000--0.72%--
11/012732742732730%15,000--1.8%--
10/31281281273273-1.44%42,000--2.15%--
10/30279280276277-0.36%73,000--0.72%--