株価チャート

2012/10/22～2013/03/29

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
03/29298298290290-2.68%6,300179億7872万-2.68%9.80.56
03/283013022982980%3,900184億7468万0%10.070.57
03/27299308298298-3.87%24,100184億7468万0%10.070.57
03/263103153083100%68,900192億1863万+4.38%10.470.6
03/25305310303310+2.31%12,700192億1863万+4.73%10.470.6
03/22302303298303+1%6,300187億8466万+2.36%10.240.58
03/213003033003000%13,300185億9867万+1.69%10.140.58
03/19303304292300-0.33%10,300185億9867万+1.69%10.140.58
03/18304304300301-0.99%1,400186億6067万+2.03%10.170.58
03/15300304293304+1.33%15,100188億4665万+3.4%10.270.59
03/14299300298300+0.33%2,900185億9867万+2.04%10.140.58
03/13298301298299-0.33%3,300185億3668万+2.05%10.10.58
03/123003022973000%15,200185億9867万+2.39%10.140.58
03/11298300298300+0.67%10,100185億9867万+2.39%10.140.58
03/08298298292298+1.02%5,500184億7468万+2.05%10.070.57
03/07297299295295-0.67%17,900182億8869万+1.03%9.970.57
03/06296297295297+0.68%11,300184億1269万+1.71%10.030.57
03/052952952922950%8,200182億8869万+1.03%9.970.57
03/04294295293295+0.68%13,100182億8869万+1.37%9.970.57
03/012922932902930%3,500181億6470万+0.69%9.90.56
02/28288294288293+2.09%3,900181億6470万+0.69%9.90.56
02/27291291287287-1.37%3,900177億9273万-1.37%9.70.55
02/26294296290291-1.02%15,400180億4071万0%9.830.56
02/25293294290294+0.68%8,800182億2670万+1.03%9.930.57
02/22293293292292-0.34%1,300181億271万+0.34%9.870.56
02/21293293292293+0.34%2,300181億6470万+0.69%9.90.56
02/20290292290292+1.04%4,200181億271万+0.69%9.870.56
02/192902932892890%3,400179億1672万-0.34%9.760.56
02/18286290286289-1.7%9,200179億1672万-0.69%9.760.56
02/15290295290294+2.08%4,000182億2670万+1.03%9.930.57
02/14286289286288-1.71%5,600178億5472万-0.69%9.730.55
02/13294294292293+0.34%1,500181億6470万+0.69%9.90.56
02/12294294292292-0.34%6,200181億271万+0.34%9.870.56
02/08293293293293+1.03%200181億6470万+0.69%9.90.56
02/07291292289290+0.35%3,400179億7872万0%9.80.56
02/06297298289289-1.7%14,600179億1672万-0.34%9.760.56
02/05293295291294-0.34%4,700182億2670万+1.38%9.930.57
02/04292295289295+1.72%20,800182億8869万+2.08%9.970.57
02/01292292290290-0.68%7,800179億7872万+0.69%9.80.56
01/31290292287292+1.39%19,900181億271万+1.39%9.870.56
01/30289291288288-0.35%2,500178億5472万+0.35%9.730.55
01/29287289286289+0.7%7,800179億1672万+0.7%9.760.56
01/28288288286287-0.35%20,000177億9273万0%9.70.55
01/25288291287288-0.35%11,400178億5472万+0.35%9.730.55
01/242902902892890%2,900179億1672万+0.7%9.760.56
01/23289289289289-0.34%500179億1672万+0.7%9.760.56
01/222912912882900%5,900179億7872万+1.05%9.80.56
01/212902902892900%3,600179億7872万+1.05%9.80.56
01/182922922882900%4,600179億7872万+1.05%9.80.56
01/17292292290290-0.34%6,600179億7872万+1.4%9.80.56
01/16292299290291-0.34%8,300180億4071万+2.11%9.830.56
01/152942942922920%1,800181億271万+2.82%9.870.56
01/11297297289292-0.34%7,700181億271万+3.18%9.870.56
01/10287293287293+2.81%4,600181億6470万+3.9%9.90.56
01/09295295282285-4.68%11,800176億6874万+1.79%9.630.55
01/08293299286299+1.01%12,900185億3668万+7.17%10.10.58
01/07290300288296+2.78%14,800183億5069万+6.47%100.57
01/04286292285288+0.7%15,600178億5472万+4.35%9.730.55
2012
12/28287287282286+4%7,100-+4%--
12/27287290275275-3.51%13,300-+0.73%--
12/26282292280285+2.15%3,500-+4.78%--
12/25274279274279+2.2%3,600-+2.95%--
12/21279279272273-3.19%8,500-+1.11%--
12/20281282279282+1.08%1,600-+4.83%--
12/19285285279279+0.72%6,500-+4.1%--
12/18291291277277-3.15%8,700-+3.75%--
12/17294294285286-1.38%2,700-+7.52%--
12/14290290290290+1.75%100-+9.43%--
12/13295295285285-4.04%1,300-+8.37%--
12/12295297295297+2.77%8,500-+13.79%--
12/11287289287289-0.34%3,700-+11.58%--
12/10280298280290+3.94%8,200-+12.84%--
12/07275279272279+3.33%2,500-+8.98%--
12/05271271270270-3.23%500-+6.3%--
12/04264279264279+6.49%10,600-+10.28%--
12/03261262256262+0.38%2,300-+4.38%--
11/30261261261261+0.38%500-+3.98%--
11/292612612602600%600-+4%--
11/28260261254260+1.96%7,500-+4.42%--
11/27264264253255-1.92%13,900-+2.82%--
11/26257260257260+1.17%5,100-+4.84%--
11/22254257254257+3.21%4,000-+4.05%--
11/21249249249249+0.81%100-+1.22%--
11/20257257247247-3.14%5,500-+0.41%--
11/19253255253255+3.24%1,000-+3.66%--
11/16255256247247-1.2%7,300-+0.82%--
11/15253253250250-3.1%3,800-+2.04%--
11/14259259254258+2.79%3,200-+5.31%--
11/13258258251251+0.4%1,900-+2.87%--
11/09256260245250-3.47%6,900-+2.88%--
11/08255260255259-0.38%2,600-+6.58%--
11/07252262252260+4.84%10,100-+7.44%--
11/06245252245248+2.06%39,100-+2.9%--
11/052432432432430%800-+1.25%--
11/022432432432430%900-+1.25%--
11/012432432432430%300-+1.25%--
10/29245245241243+1.25%16,100-+1.67%--
10/26238240238240+0.84%1,200-+0.42%--
10/23244244238238-2.06%3,100--0.42%--
10/222432432432430%100-+1.67%--