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
03/29638645623635-2.01%15,30084億6749万+0.47%27.26-
03/28648653636648-0.61%12,30086億4084万+2.86%27.82-
03/27636656636652-0.46%13,40086億9418万+3.66%27.99-
03/266536606406550%16,10087億3418万+4.63%28.12-
03/256556606556550%18,00087億3418万+4.97%28.12-
03/22663664655655-1.21%15,30087億3418万+5.48%28.12-
03/21652675652663+1.84%23,30088億4086万+7.28%28.47-
03/19649658649651+0.93%7,60086億8085万+5.85%27.95-
03/186456606436450%15,50086億84万+5.22%27.69-
03/15642666642645+0.78%20,80086億84万+5.56%27.69-
03/14639648636640-0.31%8,20085億3416万+5.09%27.48-
03/13650650637642+0.78%10,80085億6083万+5.77%27.56-
03/12640651636637-0.62%16,10084億9416万+5.12%27.35-
03/11634645630641+2.56%17,40085億4750万+6.13%27.52-
03/08631634621625+0.32%37,80083億3415万+3.82%26.83-
03/07627629620623-0.64%7,50083億748万+3.66%26.75-
03/06627629621627+1.62%6,80083億6081万+4.5%26.92-
03/05618625617617+0.82%10,70082億2747万+3.01%26.49-
03/04616618612612+0.99%7,90081億6079万+2.51%26.28-
03/01614617602606-1.62%14,20080億8079万+1.51%26.02-
02/28605616601616+3.01%9,30082億1413万+3.36%26.45-
02/27598605596598-0.5%8,80079億7411万+0.67%25.68-
02/266006035976010%7,10080億1411万+1.18%25.8-
02/25614614598601-0.83%11,80080億1411万+1.18%25.8-
02/22604608594606+0.83%15,20080億8079万+2.19%26.02-
02/21605605600601-0.33%7,30080億1411万+1.52%25.8-
02/20595605595603+1.34%21,40080億4078万+1.86%25.89-
02/19592597592595+0.85%7,00079億3411万+0.68%25.55-
02/18593593580590+1.2%11,10078億6743万0%25.33-
02/15593595580583-1.19%15,60077億7409万-1.02%25.03-
02/145965965905900%4,30078億6743万+0.17%25.33-
02/13597600588590-1.01%29,70078億6743万+0.34%25.33-
02/12604609596596-0.17%12,20079億4744万+1.53%25.59-
02/08596599591597+0.67%8,40079億6078万+1.88%25.63-
02/07598598593593-0.5%13,60079億744万+1.37%25.46-
02/06598600595596-0.33%16,90079億4744万+2.05%25.59-
02/05609609598598-0.17%9,70079億7411万+2.75%25.68-
02/04601610598599+0.84%15,50079億8744万+3.1%25.72-
02/01597599591594-0.5%20,50079億2077万+2.59%25.5-
01/31598618597597-0.33%23,40079億6078万+3.29%25.63-
01/30588601588599+1.87%21,70079億8744万+3.99%25.72-
01/29591597588588+0.17%16,00078億4076万+2.44%25.25-
01/28593593587587-0.34%11,70078億2743万+2.44%25.2-
01/25591592584589+0.51%13,10078億5410万+2.97%25.29-
01/24587587582586+0.34%10,60078億1409万+2.81%25.16-
01/23587589583584-1.02%6,40077億8742万+2.64%25.07-
01/22589593589590+0.51%7,10078億6743万+3.87%25.33-
01/215915915875870%10,80078億2743万+3.71%25.2-
01/18592593586587-0.34%18,40078億2743万+3.89%25.2-
01/17591591582589+0.86%7,50078億5410万+4.43%25.29-
01/16592592580584-0.17%4,80077億8742万+3.73%25.07-
01/15585592581585+1.56%14,70078億76万+4.28%25.12-
01/11576582574576+0.52%14,80076億8075万+2.86%24.73-
01/10575579572573+0.53%6,20076億4074万+2.32%24.6-
01/09571573567570-0.7%5,50076億74万+1.97%24.47-
01/08571576569574+1.23%10,90076億5408万+2.87%24.64-
01/07570572564567-0.53%20,80075億6074万+1.8%24.34-
01/04555578555570+1.24%20,20076億74万+2.33%24.47-
2012
12/28557564557563+0.18%10,300-+1.26%--
12/27563563558562-0.18%13,000-+1.08%--
12/26561565557563+0.18%12,100-+1.26%--
12/25560562558562+0.9%4,500-+1.26%--
12/215645655575570%9,200-+0.54%--
12/20560560556557+0.18%14,000-+0.91%--
12/195565565535560%9,600-+0.72%--
12/18560560554556+0.18%5,500-+0.91%--
12/17564564554555+0.18%6,100-+0.73%--
12/14563563553554+0.18%13,700-+0.54%--
12/13557557550553+1.1%3,700-+0.36%--
12/12548551547547-1.8%17,500--0.73%--
12/11550560547557+0.54%7,400-+1.09%--
12/10555563551554-0.18%7,100-+0.54%--
12/07557558550555-1.94%10,000-+0.73%--
12/06560566558566+2.91%14,100-+2.72%--
12/05546550543550-0.9%8,600-0%--
12/04556556554555-0.18%4,100-+1.09%--
12/03556559555556-0.71%9,400-+1.65%--
11/30558560554560+1.63%8,500-+2.56%--
11/29548554546551+0.73%5,500-+1.1%--
11/28548558542547-0.18%5,000-+0.55%--
11/27553568548548-2.66%5,400-+0.92%--
11/26565565553563+0.54%4,500-+3.68%--
11/225605645605600%4,500-+3.32%--
11/21554560554560+2.19%3,500-+3.7%--
11/20529549529548+0.18%3,500-+1.67%--
11/19540554540547+3.21%3,700-+1.67%--
11/16515530515530+0.57%7,500--1.3%--
11/15530531519527-1.5%9,400--1.86%--
11/14534554534535-2.01%4,300--0.56%--
11/13546546540546-1.27%4,900-+1.49%--
11/12550570544553+0.36%3,700-+2.79%--
11/09550560550551+0.92%3,400-+2.42%--
11/08548548545546-2.33%2,700-+1.49%--
11/07560560559559+0.72%400-+3.71%--
11/06544556544555+1.65%400-+2.97%--
11/05546550546546-0.73%1,500-+1.11%--
11/02555563539550-0.72%6,000-+1.66%--
11/01552554542554+2.4%13,000-+2.21%--
10/31536541536541+2.66%3,500--0.37%--
10/30526536525527+0.38%3,000--3.13%--