株価チャート

2012/09/03～2013/03/29

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
03/29631633631633-0.31%20052億2751万-1.56%28.990.34
03/28635635635635-0.78%40052億4403万-0.94%29.080.34
03/276366586356400%1,60052億8532万+0.31%29.310.34
03/26636640636640-0.78%2,40052億8532万+0.16%29.310.34
03/25659659645645-0.62%2,30053億2661万+1.57%29.540.34
03/226496506366490%2,70053億5965万+2.85%29.720.35
03/21656660635649-1.07%5,90053億5965万+3.34%29.720.35
03/19661661650656-0.46%3,60054億1745万+4.79%30.040.35
03/18660660659659-0.3%1,20054億4223万+5.1%30.180.35
03/15678680651661-1.78%6,80054億5875万+5.59%30.270.35
03/14670673665673+0.45%3,50055億5785万+7.85%30.820.36
03/13662670662670+0.15%4,60055億3307万+8.41%30.690.36
03/12665669665669+0.6%2,20055億2481万+9.14%30.640.36
03/11670689660665+1.99%2,50054億9178万+9.38%30.460.36
03/08670670652652-2.69%2,70053億8442万+8.31%29.860.35
03/07675680653670-2.62%2,00055億3307万+12.23%30.690.36
03/06685690634688-0.29%5,50056億8172万+16.41%31.510.37
03/05835854671690-7.38%17,90056億9824万+18.15%31.60.37
03/04656745656745+15.5%6,20061億5244万+29.12%34.120.4
03/01623650623645+11.21%2,80053億2661万+13.56%29.540.34
02/28581581580580+3.2%20047億8982万+3.02%26.560.31
02/27549572549562+3.5%60046億4117万+0.36%25.740.3
02/26545547543543-4.74%1,50044億8426万-2.69%24.870.29
02/22570570570570-1.55%50047億724万+2.33%26.110.3
02/215805805795790%1,20047億8156万+4.51%26.520.31
02/205795795795790%60047億8156万+5.08%26.520.31
02/15560579531579-10.92%1,00047億8156万+5.66%26.520.31
02/13650650650650+18.18%1,10053億6790万+19.05%29.770.35
02/12537550537550+0.55%1,50045億4207万+1.85%25.190.29
02/08553554547547-5.69%1,20045億1730万+1.67%25.050.29
02/06580580580580-1.36%10047億8982万+8.21%26.560.31
02/05625625588588-14.53%40048億5589万+10.11%26.930.31
02/04688688688688+10.97%10056億8172万+29.81%31.510.37
02/016206206206200%10051億2015万+18.55%28.40.33
01/25620620620620+16.32%50051億2015万+19.69%28.40.33
01/245335335335330%1,80044億168万+3.7%24.410.29
01/235335335335330%6,00044億168万+3.7%24.410.29
01/22532533532533+0.38%1,50044億168万+3.9%24.410.29
01/21530531530531+2.12%90043億8516万+3.71%24.320.28
01/18520520520520+1.96%10042億9432万+1.76%23.820.28
01/16512512510510-2.67%50042億1174万-0.2%23.360.27
01/15520524520524+0.77%1,30043億2736万+2.54%240.28
01/115205205205200%70042億9432万+1.96%23.820.28
01/10516520516520+0.78%1,50042億9432万+2.16%23.820.28
01/09516516516516+4.24%20042億6129万+1.57%23.630.28
01/08495495495495-4.44%10040億8786万-2.56%22.670.26
01/07518518518518+0.39%10042億7781万+1.77%23.720.28
01/04516516516516+1.78%1,00042億6129万+1.18%23.630.28
2012
12/28516516507507+0.4%1,600--0.59%--
12/27510510505505-0.79%1,900--1.17%--
12/265115115095090%3,100--0.39%--
12/255095095095090%100--0.78%--
12/215095095095090%2,300--0.97%--
12/20509509509509+2.41%100--1.17%--
12/17500500497497-2.36%1,000--3.87%--
12/13509509509509+1.6%400--1.93%--
12/10501501501501+0.2%300--3.65%--
12/07500500500500-3.1%1,000--4.21%--
12/065165165165160%100--1.34%--
12/055165165165160%100--1.71%--
11/27516516516516+1.38%200--1.71%--
11/26509509509509-1.55%200--3.05%--
11/225175175175170%700--1.52%--
11/21517517517517+1.97%700--1.34%--
11/16507507507507+0.2%100--3.24%--
11/13506506506506+2.02%500--3.62%--
11/09496496496496-0.2%300--5.52%--
11/08500500497497-1.78%1,200--5.33%--
11/055065065065060%100--3.8%--
11/02519519506506-5.42%1,200--3.62%--
10/26535535535535+0.38%500-+1.9%--
10/25533533533533+0.57%400-+1.91%--
10/24530530528530+3.92%800-+1.73%--
10/23513513510510-0.2%1,100--1.73%--
10/22551551510511-7.26%1,600--1.35%--
10/17550551550551+0.18%400-+6.58%--
10/16550550550550+1.85%500-+7%--
10/105405405405400%600-+5.47%--
10/09540540540540-1.1%100-+5.88%--
10/05498546498546-1.44%900-+7.69%--
10/04554554554554+2.97%100-+9.7%--
10/035385385275380%1,300-+6.96%--
10/02548548508538-1.28%300-+7.39%--
10/01545545545545+1.87%100-+9.22%--
09/28537537535535+3.48%300-+7.86%--
09/27516517516517+3.61%1,000-+4.66%--
09/26499499499499+1.63%100-+1.42%--
09/25539539491491-5.58%1,100-0%--
09/24539539520520+0.19%2,100-+5.91%--
09/21512519512519+1.37%1,200-+5.92%--
09/205125125025120%1,000-+4.92%--
09/19512512512512+2.4%100-+4.92%--
09/18499500499500+0.2%1,000-+2.25%--
09/14500500498499-0.4%400-+2.04%--
09/13487501487501+3.09%600-+2.45%--
09/12486486486486+0.21%100--0.61%--
09/104854854854850%400--1.02%--
09/06485485485485-0.21%200--1.22%--
09/05486486486486-0.41%200--0.82%--
09/03488488488488+2.95%100--0.41%--