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
03/29881915856902+0.67%44,700159億7581万+14.18%18.21.18
03/28919919888896-2.93%29,000158億6954万+14.58%18.071.17
03/27890925890923+4.65%52,700163億4775万+19.25%18.621.21
03/26890900867882-1.23%54,200156億2158万+15.29%17.791.15
03/25918927891893-0.33%66,600158億1640万+17.97%18.011.17
03/22890908889896+0.67%75,500158億6954万+19.63%18.071.17
03/21865908861890+4.22%78,600157億6327万+20.27%17.951.16
03/19850867841854+2.28%46,200151億2565万+16.51%17.231.12
03/18845845830835+2.08%32,800147億8913万+15.01%16.841.09
03/15859868815818-3.42%46,800144億8804万+13.45%16.51.07
03/14840880840847+0.83%41,500150億167万+18.3%17.091.11
03/13782867763840+9.23%107,100148億7769万+18.31%16.941.1
03/12780785765769+0.92%46,200136億2017万+9.23%15.511
03/11749774742762+5.39%32,400134億9619万+8.7%15.371
03/08719730716723-0.28%53,000128億544万+3.43%14.580.94
03/07718729714725+1.83%24,600128億4086万+3.87%14.630.95
03/06713718706712+0.14%20,900126億1061万+2.15%14.360.93
03/05713715710711+1.57%13,000125億9290万+2.01%14.340.93
03/04710715700700-0.43%16,300123億9808万+0.43%14.120.91
03/01704710691703+0.43%13,000124億5121万+1.01%14.180.92
02/28692701691700+1.45%12,700123億9808万+0.72%14.120.91
02/27692695690690-0.72%12,300122億2096万-0.58%13.920.9
02/26693700691695-0.57%12,400123億952万+0.29%14.020.91
02/25694703693699+0.72%36,600123億8036万+1.01%14.10.91
02/22698700691694-0.72%19,700122億9181万+0.43%140.91
02/21700708695699+0.29%20,300123億8036万+1.3%14.10.91
02/20697700690697+0.87%24,800123億4494万+1.31%14.060.91
02/19688697688691+0.44%10,800122億3867万+0.58%13.940.9
02/18689690672688+1.18%13,400121億8554万+0.44%13.880.9
02/15691695673680-1.45%21,600120億4384万-0.44%13.720.89
02/14695701690690-0.29%22,400122億2096万+1.32%13.920.9
02/13693698691692-0.14%9,100122億5638万+1.91%13.960.9
02/12702710692693-0.43%22,000122億7409万+2.51%13.980.91
02/08700700693696-0.14%11,500123億2723万+3.26%14.040.91
02/076927026926970%28,500123億4494万+3.87%14.060.91
02/06704704694697+0.14%11,100123億4494万+4.19%14.060.91
02/05707707696696-0.57%10,300123億2723万+4.5%14.040.91
02/04707707697700-0.28%18,600123億9808万+5.58%14.120.91
02/016887076887020%13,200124億3350万+6.2%14.160.92
01/317067087007020%13,300124億3350万+6.53%14.160.92
01/30710710675702-0.85%20,200124億3350万+7.01%14.160.92
01/29701710701708+0.85%9,300125億3977万+8.42%14.280.93
01/28699709677702+0.43%22,800124億3350万+8.17%14.160.92
01/25703708687699+3.71%66,100123億8036万+8.37%14.10.91
01/24669677666674+0.45%20,000119億3757万+5.15%13.60.88
01/23668672667671+0.6%11,800118億8444万+5.17%13.540.88
01/22675679666667-1.04%34,900118億1359万+5.04%13.460.87
01/21675675666674+2.43%11,700119億3757万+6.48%13.60.88
01/18678678656658-1.5%16,800116億5419万+4.44%13.270.86
01/17668674658668+1.06%12,300118億3131万+6.37%13.480.87
01/16658665658661-0.9%10,600117億732万+5.76%13.330.86
01/15645670643667+3.41%35,500118億1359万+7.23%13.460.87
01/11648648639645+0.78%15,500114億2394万+4.37%13.010.84
01/10632648629640+1.59%19,300113億3538万+4.07%12.910.84
01/09628632628630+0.32%10,300111億5827万+2.94%12.710.82
01/08632632624628+0.32%10,800111億2284万+2.95%12.670.82
01/07639639625626-1.88%19,800110億8742万+3.13%12.630.82
01/04630644630638+1.59%25,100112億9996万+5.45%12.870.83
2012
12/28638640628628-0.95%4,600-+4.32%--
12/27630639630634+0.63%15,200-+5.67%--
12/26634638628630-0.47%11,300-+5.53%--
12/25614633606633-1.25%45,600-+6.57%--
12/21650652636641-0.62%38,800-+8.46%--
12/20630645629645+1.9%24,800-+9.88%--
12/19625633620633+2.26%23,800-+8.58%--
12/18610625610619+2.15%17,900-+6.91%--
12/17609610606606+0.83%15,200-+5.39%--
12/14605610599601+0.17%30,800-+5.07%--
12/13596606589600+0.33%16,100-+5.45%--
12/12603611596598-2.45%10,300-+5.47%--
12/11610616602613+0.49%10,300-+8.5%--
12/106156155856100%35,500-+8.54%--
12/07603618603610+0.99%52,700-+8.93%--
12/06591604591604+2.37%31,600-+8.44%--
12/05577590577590+1.9%12,200-+6.31%--
12/04573582572579+1.58%13,400-+4.7%--
12/03570573570570+0.18%3,900-+3.26%--
11/30563575563569+0.35%9,000-+3.27%--
11/295685765675670%8,000-+2.9%--
11/28568570567567-0.87%3,100-+3.09%--
11/27570574570572+0.35%11,000-+4.19%--
11/265695705635700%10,100-+4.01%--
11/22575576564570+0.88%34,100-+4.2%--
11/21562565560565+0.89%16,600-+3.48%--
11/20559560556560+0.36%11,200-+2.94%--
11/19555559555558+0.72%11,500-+2.76%--
11/16546555546554+1.65%16,200-+2.4%--
11/15533548533545+1.68%10,800-+0.93%--
11/14530538530536+0.75%4,400--0.56%--
11/13535538531532+0.38%6,900--1.12%--
11/12535540530530-0.75%8,200--1.49%--
11/095315405315340%8,200--0.74%--
11/08539541533534-0.93%6,400--0.93%--
11/07550550539539-0.37%6,200-0%--
11/06544546541541-0.92%3,500-+0.37%--
11/05542548542546-1.09%4,200-+1.3%--
11/02553555541552-0.18%13,900-+2.41%--
11/01554554540553+0.18%4,700-+2.79%--
10/31552554543552+1.85%9,600-+2.6%--
10/30547552542542-0.91%18,800-+0.56%--