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
03/29219219211211-2.76%1,097,900245億5122万-9.05%10.710.75
03/28223224217217-2.69%1,057,200252億4936万-6.87%11.010.77
03/27221225221223-0.45%733,900259億4750万-4.7%11.320.79
03/26221224220224+0.9%869,300260億6385万-4.68%11.370.79
03/25227228222222-1.77%1,229,500258億3114万-5.53%11.270.79
03/22230231226226-2.16%2,226,600262億9657万-3.83%11.470.8
03/21228233225231+1.76%2,230,100253億7739万-2.12%11.070.77
03/19229230226227+0.44%781,700249億3796万-3.81%10.880.76
03/18231232226226-2.59%860,200248億2810万-4.24%10.830.76
03/15227232224232+3.11%2,122,200254億8725万-2.11%11.120.78
03/14230231225225-1.75%1,393,300247億1824万-5.46%10.780.75
03/13227231227229+1.33%961,700251億5768万-4.18%10.970.77
03/12237237226226-5.04%2,619,300248億2810万-5.83%10.830.76
03/11237244236238+0.42%1,570,300261億4641万-1.24%11.40.8
03/08238239235237-0.42%1,667,500260億3655万-1.66%11.350.79
03/07243243238238-2.06%1,159,800261億4641万-1.24%11.40.8
03/06245245241243+0.41%1,328,700266億9570万+0.41%11.640.81
03/05242243240242+0.83%1,156,800265億8584万+0.41%11.590.81
03/04243245240240-0.83%1,172,800263億6612万-0.41%11.50.8
03/012392442392420%1,405,500265億8584万+0.41%11.590.81
02/28250251238242-2.42%2,533,700265億8584万0%11.590.81
02/27234253234248+6.9%5,888,500272億4499万+2.9%11.880.83
02/26235237231232-2.93%1,422,900254億8725万-3.73%11.120.78
02/252422432372390%919,900262億5626万-0.83%11.450.8
02/22239241235239-0.83%889,300262億5626万-1.24%11.450.8
02/21234242234241+2.12%1,066,400253億486万-0.41%11.040.77
02/20240242234236-2.07%1,409,800247億7986万-2.88%10.810.76
02/19234243233241+2.55%1,333,700253億486万-1.23%11.040.77
02/18225236225235+3.98%1,321,500246億7486万-4.08%10.760.75
02/15232235222226-3%1,566,700237億2987万-8.5%10.350.72
02/14231237228233-0.43%1,265,000244億6486万-6.43%10.670.75
02/13243246233234-3.7%1,843,200245億6986万-6.77%10.720.75
02/12256258242243-4.33%2,916,100255億1486万-3.57%11.130.78
02/08262268249254-1.17%8,335,000266億6985万0%11.630.81
02/07248258246257+3.63%3,626,400269億8485万+1.18%11.770.82
02/06247252246248+0.81%2,831,500260億3985万-2.75%11.360.79
02/05243247241246+2.07%1,591,100258億2986万-3.91%11.260.79
02/04245245239241-0.41%1,319,500253億486万-6.23%11.040.77
02/01249250241242-2.81%1,707,900254億986万-6.2%11.080.77
01/312542552472490%2,528,100261億4485万-3.49%11.40.8
01/30236250235249+6.41%3,431,200261億4485万-3.86%11.40.8
01/29237241233234-1.27%2,192,500245億6986万-10%10.720.75
01/28245245237237-3.27%1,417,100248億8486万-9.2%10.850.76
01/25251251240245-1.21%1,976,700257億2486万-6.49%11.220.78
01/24230248230248+7.83%2,652,900260億3985万-4.98%11.360.79
01/23243243229230-5.35%2,058,800241億4986万-11.88%10.530.74
01/22246247242243-1.22%1,318,000255億1486万-6.9%11.130.78
01/21247250241246-0.4%1,630,200250億2924万-5.38%10.920.76
01/18250252242247+0.41%2,424,700251億3099万-5%10.960.77
01/17257258238246-5.02%2,807,100250億2924万-5.02%10.920.76
01/16265271257259-3%2,890,300263億5192万+0.39%11.490.8
01/15274274266267-1.84%1,779,500271億6588万+3.89%11.850.83
01/11277278268272-1.45%2,095,800276億7461万+6.67%12.070.84
01/10279279274276-0.36%2,026,300280億8159万+9.52%12.250.86
01/092752832722770%2,911,300281億8333万+11.24%12.290.86
01/08280284273277-0.72%4,506,600281億8333万+12.6%12.290.86
01/07272287268279+2.95%6,093,600283億8682万+14.81%12.380.87
01/04274275267271+0.37%2,575,800275億7286万+13.39%12.020.84
2012
12/28268270261270-0.74%2,497,900-+14.41%--
12/27278278269272-1.81%3,144,200-+17.24%--
12/26270279268277+3.36%5,166,600-+20.96%--
12/25261270261268+3.88%3,540,700-+18.58%--
12/21269271251258-2.64%3,713,900-+15.7%--
12/20268269261265-1.85%3,749,500-+20.45%--
12/19271274264270+0.75%8,039,500-+25%--
12/18252268252268+4.69%6,737,800-+26.42%--
12/17263264253256+1.59%7,011,000-+22.49%--
12/14235253235252+5.88%8,577,200-+22.93%--
12/13238242235238-0.42%3,719,000-+17.82%--
12/12231240230239+5.29%3,963,000-+19.5%--
12/11230230223227-1.3%1,607,400-+14.65%--
12/10237238230230-1.29%2,883,300-+17.35%--
12/07226233224233+2.19%3,474,400-+20.1%--
12/062282292232280%2,242,800-+18.75%--
12/05225228221228+1.79%2,725,400-+20.63%--
12/04229232220224-0.88%7,183,900-+19.79%--
12/03230243216226+15.31%14,994,900-+22.16%--
11/30200200195196-1.01%930,900-+7.1%--
11/29196199194198+2.06%662,500-+8.2%--
11/28195196191194-1.02%419,700-+6.59%--
11/27188197188196+3.7%966,000-+8.29%--
11/26187190187189+1.07%444,500-+5%--
11/22187189186187-1.06%852,700-+4.47%--
11/21192194188189-1.56%557,400-+6.18%--
11/201911951901920%553,900-+8.47%--
11/19195198192192-0.52%1,354,900-+9.71%--
11/16191193185193+3.76%1,660,000-+10.92%--
11/15184187180186+5.68%1,122,100-+8.14%--
11/14174176173176+1.15%288,500-+2.92%--
11/13174175171174-0.57%325,600-+2.35%--
11/12173175170175+1.16%409,700-+2.94%--
11/09173179172173-2.26%932,900-+2.37%--
11/08176180176177-1.67%489,900-+4.73%--
11/07184185180180-1.64%401,600-+7.14%--
11/06178185177183+3.39%1,127,100-+9.58%--
11/051751771751770%411,500-+6.63%--
11/02178178174177-0.56%437,600-+7.27%--
11/01179179174178+0.56%383,700-+7.88%--
10/31173177172177+2.31%381,000-+7.93%--
10/30178178171173-2.81%743,600-+6.13%--