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
03/29323325321322-1.53%22,10067億8652万-1.23%-0.42
03/28326327323327-0.3%13,00068億9190万+0.31%-0.43
03/27321330321328+0.31%35,20069億1297万+0.92%-0.43
03/26325329325327+0.62%68,60068億9190万+0.93%-0.43
03/25330330325325-1.52%36,00068億4975万+0.62%-0.43
03/22335335330330-0.9%18,20069億5513万+2.48%-0.43
03/21336336333333+0.3%14,20070億1835万+3.74%-0.44
03/19335335331332+0.3%11,60069億9728万+3.75%-0.44
03/18333334330331-0.6%7,50069億7620万+3.76%-0.44
03/15331338331333+0.91%22,50070億1835万+4.72%-0.44
03/143313333303300%7,40069億5513万+4.1%-0.43
03/13328338326330-0.6%14,50069億5513万+4.43%-0.43
03/12335336330332-0.9%16,90069億9728万+5.4%-0.44
03/11336338335335+0.3%20,20070億6051万+6.69%-0.44
03/08329334327334+2.77%46,70070億3943万+6.71%-0.44
03/07322327322325+0.62%10,70068億4975万+4.17%-0.43
03/06322327322323+0.62%9,80068億759万+3.86%-0.42
03/05324324321321-0.93%11,20067億6544万+3.55%-0.42
03/04325329321324+0.62%15,10068億2867万+4.85%-0.43
03/01332332319322-2.72%17,90067億8652万+4.21%-0.42
02/28315334315331+5.41%38,20069億7620万+7.47%-0.44
02/27316318313314-0.63%11,30066億1791万+2.28%-0.41
02/26318322316316-0.63%18,60066億6006万+3.27%-0.42
02/25312322310318+2.91%38,80067億221万+3.92%-0.42
02/22309314306309-0.32%14,70065億1253万+1.31%-0.41
02/21310312310310-0.64%8,60065億3360万+1.64%-0.41
02/20305314305312+2.3%21,30065億7576万+2.63%-0.41
02/19307309305305-0.33%12,30064億2822万+0.33%-0.4
02/18309309304306+0.66%11,20064億4930万+0.66%-0.4
02/15306309303304-0.65%25,70064億715万0%-0.4
02/14305309305306+0.66%14,10064億4930万+0.99%-0.4
02/13305306304304-0.65%8,30064億715万+0.33%-0.4
02/12309309305306+0.66%15,80064億4930万+0.99%-0.4
02/08303306302304+0.33%7,00064億715万+0.33%-0.4
02/07306306303303-0.98%9,90063億8607万0%-0.4
02/06310310305306+0.33%11,00064億4930万+0.99%-0.4
02/05308310305305-1.93%9,60064億2822万+0.66%-0.4
02/04310311308311+0.97%19,50065億5468万+2.64%-0.41
02/013073103063080%11,60064億9145万+1.65%-0.41
01/31304310304308+1.32%31,10064億9145万+1.99%-0.41
01/30302306302304+1%10,30064億715万+0.66%-0.4
01/29300303300301+0.33%13,70063億4392万-0.33%-0.4
01/28304305300300-1.32%11,00063億2284万-0.66%-0.39
01/25304304302304+1.33%7,70064億715万+0.66%-0.4
01/242993012993000%6,30063億2284万-0.66%-0.39
01/23300302299300-0.99%9,50063億2284万-0.66%-0.39
01/223043043013030%7,30063億8607万+0.33%-0.4
01/21306306301303-0.33%14,70063億8607万+0.66%-0.4
01/18304305303304+0.66%10,30064億715万+1%-0.4
01/17296303295302+0.67%11,70063億6499万0%-0.4
01/16300302299300-0.33%7,40063億2284万-0.66%-0.39
01/15303304298301-0.66%20,20063億4392万-0.33%-0.4
01/11304306303303+0.66%18,20063億8607万+0.33%-0.4
01/10299301298301+0.33%8,10063億4392万-0.33%-0.4
01/093003033003000%7,70063億2284万-0.66%-0.39
01/08300303299300+0.33%9,50063億2284万-0.99%-0.39
01/07309310299299-2.29%29,80063億177万-1.32%-0.39
01/04310311303306-1.29%17,90064億4930万+0.99%-0.4
2012
12/28306312305310+1.64%21,100-+2.31%--
12/27302306300305+1.33%15,300-+0.99%--
12/26299302298301+0.33%9,700--0.33%--
12/25300301295300-0.33%12,600--0.66%--
12/21305305299301-1.31%11,700-0%--
12/20302305298305+0.33%16,900-+1.67%--
12/19302304301304+0.66%10,600-+1.67%--
12/183013053013020%8,800-+1.34%--
12/17301307301302+1%29,000-+1.34%--
12/14298302298299+0.34%31,900-+0.67%--
12/13298299296298+0.68%7,700-+0.34%--
12/12293298292296+1.02%8,300--0.67%--
12/11297297293293-2.01%5,700--1.68%--
12/10302302295299-1.64%7,000-0%--
12/07307307304304-1.3%5,000-+1.33%--
12/06307308304308+0.33%8,000-+2.67%--
12/05300307300307+0.99%8,500-+2.33%--
12/04302306302304+1%6,400-+1.33%--
12/03302306301301-2.59%5,200-+0.33%--
11/30306313306309+0.98%19,500-+2.66%--
11/29304307302306+0.66%9,200-+1.66%--
11/28309311304304-3.18%7,600-+1%--
11/27302314299314+3.97%13,000-+4.32%--
11/26300304299302+0.67%8,400-+0.33%--
11/22300300293300+2.74%8,500--0.33%--
11/21296303290292-2.67%15,500--2.99%--
11/20296300294300+1.69%9,300--0.66%--
11/19289297289295+3.15%9,300--2.32%--
11/16282287282286+1.42%9,500--5.3%--
11/15279286279282+1.08%19,400--6.62%--
11/14277280277279+0.72%9,800--7.62%--
11/13282283277277-2.46%13,800--8.58%--
11/12284288283284-3.73%18,800--6.27%--
11/09300302295295-2.32%7,000--2.96%--
11/08305307302302-1.95%3,800--0.66%--
11/07309309308308+0.33%2,200-+1.65%--
11/06306307305307-1.29%2,800-+1.32%--
11/05310312309311-0.96%5,000-+2.98%--
11/02315315312314-0.32%6,100-+3.97%--
11/01311315309315+1.29%5,300-+4.3%--
10/31308314307311+1.63%23,900-+2.98%--
10/303083103063060%9,300-+1.32%--