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
03/29596596589589-1.17%56,200123億8958万-5.15%29.640.63
03/28600600594596-0.33%53,100125億3683万-4.03%29.990.63
03/27594599593598-5.68%145,900125億7890万-3.86%30.090.63
03/26633634631634+0.16%166,000133億3615万+1.93%31.90.67
03/25634635631633-0.16%125,400133億1512万+2.1%31.850.67
03/226356356306340%55,700133億3615万+2.59%31.90.67
03/21633634631634+0.63%50,600133億3615万+2.92%31.90.67
03/19629632628630+0.32%54,600132億5201万+2.61%31.70.67
03/18630633628628-0.32%70,500132億994万+2.45%31.60.67
03/15628634628630+0.32%51,000132億5201万+2.77%31.70.67
03/14630630627628-0.16%38,800132億994万+2.45%31.60.67
03/136296306276290%26,000132億3098万+2.78%31.650.67
03/12630631626629+0.16%35,200132億3098万+2.78%31.650.67
03/11628629627628+0.16%36,600132億994万+2.61%31.60.67
03/08624627623627+0.48%25,300131億8891万+2.45%31.550.67
03/07624624622624+0.32%17,900131億2580万+1.96%31.40.66
03/06620622619622+0.32%20,900130億8373万+1.8%31.30.66
03/05622623619620-0.16%25,700130億4166万+1.64%31.20.66
03/04620622616621+0.16%28,100130億6270万+1.8%31.250.66
03/016206226186200%26,200130億4166万+1.81%31.20.66
02/286206226206200%21,000130億4166万+1.97%31.20.66
02/27619620613620+1.64%14,900130億4166万+2.14%31.20.66
02/26606620606610-0.81%21,200128億3131万+0.66%30.70.65
02/25611618607615+2.5%15,900129億3649万+1.49%30.950.65
02/22609612600600-0.99%16,400126億2097万-0.83%30.190.64
02/21604609604606+0.5%22,500127億4717万+0.17%30.50.64
02/20597609597603+1.34%23,600126億8407万-0.17%30.340.64
02/19594605594595+0.85%21,700125億1579万-1.49%29.940.63
02/18581594581590+1.72%20,600124億1062万-2.32%29.690.63
02/15581589580580-0.68%28,400122億27万-3.97%29.190.62
02/14583592578584-0.17%50,900122億8441万-3.31%29.390.62
02/13600603585585-4.88%73,100123億544万-3.31%29.440.62
02/12621623615615-0.97%33,500129億3649万+1.65%30.950.65
02/08622625620621-0.32%41,100130億6270万+2.81%31.250.66
02/07621628621623+0.32%25,700131億477万+3.49%31.350.66
02/06621626621621-0.8%60,200130億6270万+3.5%31.250.66
02/05630632620626-0.79%31,800131億6787万+4.68%31.50.66
02/04625631623631+1.28%35,400132億7305万+5.87%31.750.67
02/01619624618623+0.32%21,600131億477万+4.88%31.350.66
01/31612622611621+1.64%28,700130億6270万+4.9%31.250.66
01/30606612606611+1.66%22,400128億5235万+3.74%30.750.65
01/29602608601601-0.66%6,700126億4200万+2.39%30.240.64
01/28597605597605+1.17%22,700127億2614万+3.24%30.450.64
01/25597598595598+0.17%24,700125億7890万+2.4%30.090.63
01/24597598596597-0.17%6,200125億5786万+2.4%30.040.63
01/235985995975980%6,800125億7890万+2.93%30.090.63
01/22596599595598+0.34%12,900125億7890万+3.1%30.090.63
01/21595597594596+0.34%17,800125億3683万+3.11%29.990.63
01/185935965935940%16,600124億9476万+2.95%29.890.63
01/17597597592594-0.67%16,700124億9476万+3.13%29.890.63
01/16596598593598+0.34%12,700125億7890万+4%30.090.63
01/15593596591596+0.51%16,700125億3683万+3.83%29.990.63
01/115945955905930%14,500124億7372万+3.49%29.840.63
01/10590593589593+0.51%15,900124億7372万+3.67%29.840.63
01/09589593589590+0.17%18,600124億1062万+3.33%29.690.63
01/08590591586589-0.17%25,700123億8958万+3.51%29.640.63
01/07593598589590+0.17%44,500124億1062万+4.06%29.690.63
01/04583589580589+1.73%14,700123億8958万+4.25%29.640.63
2012
12/285795815755790%12,900-+3.02%--
12/27575584574579+1.22%11,100-+3.39%--
12/26569575568572+0.18%7,800-+2.51%--
12/25568578567571+0.88%11,900-+2.51%--
12/21569570566566-0.7%13,100-+1.98%--
12/20570572565570+0.53%11,300-+3.07%--
12/19563570562567+0.71%8,700-+2.9%--
12/18563565560563-0.18%14,400-+2.36%--
12/17557566557564+1.08%13,200-+2.92%--
12/14562563558558-0.71%6,700-+2.01%--
12/13560564560562+0.36%7,100-+2.74%--
12/12562565560560-0.36%4,300-+2.56%--
12/11563564562562-0.71%4,500-+3.12%--
12/10570570565566+0.71%17,700-+4.04%--
12/07565568557562-1.06%11,300-+3.69%--
12/06576576560568-1.73%21,200-+4.99%--
12/05573579569578+0.87%22,100-+7.24%--
12/04561575561573+1.42%25,900-+6.7%--
12/03555565555565+0.89%24,400-+5.61%--
11/30554560546560-1.58%30,300-+4.87%--
11/29540569537569+5.57%46,600-+6.75%--
11/285365405365390%4,700-+1.51%--
11/27538541533539+0.19%7,500-+1.7%--
11/26533540533538+1.13%6,700-+1.7%--
11/22528533528532+0.76%5,900-+0.76%--
11/21524533524528+0.76%11,600-+0.19%--
11/20529534520524-0.95%21,600--0.57%--
11/19524529524529+0.19%9,900-+0.57%--
11/16522528522528+1.15%2,500-+0.57%--
11/15525526521522-0.95%12,200--0.38%--
11/14525528525527+0.19%4,800-+0.57%--
11/13529532525526-1.13%6,600-+0.57%--
11/12532532527532-0.19%3,200-+1.92%--
11/09535543532533-2.02%12,600-+2.11%--
11/08538544538544+0.93%8,300-+4.41%--
11/07539539537539+0.75%7,800-+3.85%--
11/06533536532535+0.56%5,300-+3.28%--
11/05534535531532+0.38%13,300-+2.9%--
11/02530532530530+1.15%10,700-+2.71%--
11/015235305235240%20,500-+1.75%--
10/31529529520524-0.95%40,200-+1.95%--
10/30531533528529-0.38%8,100-+3.12%--