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
03/29245246237238-0.83%37,10028億5600万+3.48%-0.33
03/28237255235240+1.27%49,10028億8000万+4.8%-0.34
03/27234243234237-2.07%9,90028億4400万+3.95%-0.33
03/26236242232242+1.26%16,30029億400万+6.61%-0.34
03/25236250235239+1.7%33,00028億6800万+6.22%-0.33
03/22235247232235-2.49%18,70028億2000万+4.91%-0.33
03/21236243235241+1.69%14,70028億9200万+8.07%-0.34
03/19238238228237-0.84%15,30028億4400万+7.24%-0.33
03/18237243237239+2.14%11,90028億6800万+8.64%-0.33
03/15236236234234-1.27%5,30028億800万+6.85%-0.33
03/14235238228237+1.72%28,20028億4400万+8.22%-0.33
03/13232233231233+2.19%5,70027億9600万+6.88%-0.33
03/12240240224228-2.98%29,40027億3600万+5.07%-0.32
03/11248249233235-5.24%26,00028億2000万+8.29%-0.33
03/08236250233248+5.08%54,70029億7600万+14.81%-0.35
03/07226236226236+5.36%95,70028億3200万+9.77%-0.33
03/06223227221224+1.82%29,60026億8800万+4.19%-0.31
03/05225225218220-0.45%16,90026億4000万+2.8%-0.31
03/04217227217221+2.79%34,70026億5200万+3.27%-0.31
03/01215216214215+0.47%10,60025億8000万+0.47%-0.3
02/28215216210214-0.47%16,80025億6800万0%-0.3
02/27212215212215+0.94%7,30025億8000万+0.47%-0.3
02/26216216208213-3.18%16,00025億5600万-0.93%-0.3
02/25221222217220+0.92%28,20026億4000万+2.33%-0.31
02/22210220208218+4.31%48,40026億1600万+1.4%-0.3
02/21210212208209-1.42%17,70025億800万-2.79%-0.29
02/20210234205212+3.92%89,60025億4400万-1.4%-0.3
02/19203204200204+0.49%39,30024億4800万-5.56%-0.29
02/18203209199203-1.93%34,30024億3600万-6.02%-0.28
02/152072072002070%10,50024億8400万-4.61%-0.29
02/14203207203207+0.49%12,80024億8400万-4.61%-0.29
02/13203209203206-2.37%18,80024億7200万-5.07%-0.29
02/12214215208211-1.86%15,80025億3200万-2.76%-0.3
02/08216217215215-2.27%2,90025億8000万-0.92%-0.3
02/07216220210220+1.38%10,70026億4000万+1.85%-0.31
02/06218218215217+0.46%10,60026億400万+0.93%-0.3
02/05215218214216-1.37%5,20025億9200万+0.93%-0.3
02/04217221210219-0.45%58,50026億2800万+2.82%-0.31
02/01221223217220+0.92%9,70026億4000万+3.77%-0.31
01/31222224216218-1.8%26,90026億1600万+3.81%-0.3
01/30221222217222+1.83%10,60026億6400万+6.22%-0.31
01/29222222218218-1.8%4,90026億1600万+5.31%-0.3
01/28213226213222+3.74%16,00026億6400万+8.29%-0.31
01/25217218214214-0.47%22,00025億6800万+4.9%-0.3
01/24215216213215-1.38%5,40025億8000万+6.44%-0.3
01/23222225218218-1.8%11,40026億1600万+8.46%-0.3
01/222212262202220%16,30026億6400万+11.56%-0.31
01/212222232172220%9,20026億6400万+12.69%-0.31
01/18215222215222+3.26%7,50026億6400万+13.85%-0.31
01/17212215212215+0.94%2,50025億8000万+11.4%-0.3
01/16221221211213-5.33%18,30025億5600万+11.52%-0.3
01/15223229221225+1.35%28,70027億+18.42%-0.31
01/11227228217222+1.37%23,00026億6400万+18.09%-0.31
01/10214220211219+4.29%26,30026億2800万+18.38%-0.31
01/09201211201210+3.96%20,10025億2000万+14.13%-0.29
01/08206207202202-1.46%17,10024億2400万+10.99%-0.28
01/07210212205205-0.97%22,10024億6000万+13.26%-0.29
01/04209210203207+1.47%19,50024億8400万+15%-0.29
2012
12/28207212204204+2%27,200-+13.33%--
12/27190219189200+6.38%71,300-+11.73%--
12/26188191187188+0.53%16,600-+6.21%--
12/25186190184187+3.31%18,400-+6.25%--
12/21183188181181-1.09%20,000-+3.43%--
12/201831851791830%10,900-+5.17%--
12/19178183176183+2.81%20,100-+5.78%--
12/181781811741780%11,000-+3.49%--
12/17181181177178-0.56%3,100-+4.09%--
12/141771801761790%10,400-+4.68%--
12/13177184177179+1.7%14,500-+5.29%--
12/121761781741760%9,700-+4.14%--
12/11180181174176-0.56%15,900-+4.14%--
12/10183183174177+2.31%46,700-+5.36%--
12/07172206172173+2.37%286,700-+2.98%--
12/06170175169169-0.59%21,700-+0.6%--
12/05172172169170+0.59%4,800-+1.8%--
12/04173173169169-2.31%13,300-+1.2%--
12/03177177169173+1.17%23,300-+3.59%--
11/30174174167171-1.16%34,400-+2.4%--
11/29177177172173-2.26%13,100-+4.22%--
11/28175177172177-1.67%11,800-+6.63%--
11/271791801711800%39,800-+9.09%--
11/26182186176180-8.63%169,700-+9.09%--
11/22170217170197+17.96%606,300-+19.39%--
11/21164168162167+1.83%2,900-+2.45%--
11/20162164162164+1.23%2,600-+0.61%--
11/19159164159162+0.62%7,000--0.61%--
11/16159161157161+1.9%5,500--1.83%--
11/15158159156158-0.63%2,000--3.66%--
11/14159160155159+1.27%2,500--3.05%--
11/13158163157157-0.63%3,500--4.85%--
11/12159160157158-1.86%1,600--4.24%--
11/09159161159161-1.83%3,000--3.01%--
11/08160164160164+2.5%800--1.2%--
11/07160162160160-1.84%5,600--3.61%--
11/061651651631630%3,700--1.81%--
11/05165165163163-1.81%2,200--1.81%--
11/021631701611660%5,600--0.6%--
11/01166166166166+0.61%100--0.6%--
10/31164165163165+0.61%2,800--1.79%--
10/301641641641640%600--2.38%--