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
03/29224224219221-1.34%715,000713億715万+1.84%-0.58
03/28224224219224-0.44%390,000722億7512万+3.23%-0.58
03/272242262212250%700,000725億9777万+4.17%-0.59
03/262232252202250%1,010,000725億9777万+4.65%-0.59
03/25225226223225+0.45%641,000725億9777万+4.65%-0.59
03/22227227224224-0.88%552,000722億7512万+4.67%-0.58
03/21224227224226+1.35%867,000729億2043万+6.1%-0.59
03/19222224220223+1.36%528,000719億5246万+5.19%-0.58
03/18219223217220-3.08%1,180,000709億8449万+3.29%-0.57
03/15223227221227+2.71%1,451,000732億4309万+6.07%-0.59
03/14221223218221+0.45%1,062,000713億715万+2.79%-0.58
03/13221224220220+0.46%703,000709億8449万+2.33%-0.57
03/122212232182190%1,733,000706億6183万+1.39%-0.57
03/11217225216219+2.34%1,243,000706億6183万+0.92%-0.57
03/08212215212214+0.47%1,121,000690億4855万-1.83%-0.56
03/072142142112130%677,000687億2589万-3.18%-0.56
03/06212214212213+0.95%394,000687億2589万-3.62%-0.56
03/05212212210211+0.48%497,000680億8058万-4.95%-0.55
03/04213213208210+0.48%812,000677億5792万-6.25%-0.55
03/01207209207209+0.48%767,000674億3527万-7.52%-0.55
02/28209210205208-0.95%1,336,000671億1261万-8.37%-0.54
02/27208213206210+2.44%1,033,000677億5792万-7.89%-0.55
02/26206208205205-0.97%589,000661億4464万-10.87%-0.54
02/25209210206207+0.49%603,000667億8995万-10.78%-0.54
02/22208209203206-1.9%946,000664億6729万-11.97%-0.54
02/21208211207210+0.96%544,000677億5792万-11.02%-0.55
02/20209210206208+0.48%796,000671億1261万-12.61%-0.54
02/19206211205207-0.48%1,043,000667億8995万-14.11%-0.54
02/18201210201208+4%1,256,000671億1261万-14.4%-0.54
02/15206208197200-2.44%1,258,000645億3135万-18.37%-0.52
02/14210211205205-4.65%1,780,000661億4464万-17.34%-0.54
02/13217226213215-10.79%2,858,000693億7121万-14.34%-0.56
02/122422442362410%875,000777億6028万-4.74%-0.63
02/08245245239241-1.23%578,000777億6028万-5.12%-0.63
02/07241245240244+0.83%687,000787億2825万-4.31%-0.64
02/06242245241242+0.83%740,000780億8294万-5.47%-0.63
02/05242247240240-2.04%862,000774億3763万-6.25%-0.63
02/04248248242245-0.41%437,000790億5091万-4.67%-0.64
02/01252254246246-1.99%568,000793億7357万-4.28%-0.64
01/312532552492510%689,000809億8685万-2.33%-0.66
01/30243254242251+3.72%684,000809億8685万-2.33%-0.66
01/29246247238242-1.63%871,000780億8294万-5.47%-0.63
01/28256256245246-2.77%752,000793億7357万-3.53%-0.64
01/25252255249253+2.85%606,000816億3216万-0.39%-0.66
01/24238247238246+1.23%441,000793億7357万-2.38%-0.64
01/23250250241243-3.57%634,000784億560万-3.19%-0.63
01/22257257250252-1.95%649,000813億951万+1.2%-0.66
01/21261262253257+0.78%684,000829億2279万+3.63%-0.67
01/18256257248255+0.79%895,000822億7748万+3.66%-0.67
01/17262262247253-3.44%1,052,000816億3216万+3.69%-0.66
01/16269269261262-2.6%745,000845億3608万+8.26%-0.68
01/15270272267269+0.75%493,000867億9467万+12.55%-0.7
01/11272273267267-1.48%605,000861億4936万+12.66%-0.7
01/10269271267271+1.12%361,000874億3999万+15.81%-0.71
01/09262270261268+0.75%587,000864億7202万+15.52%-0.7
01/08270273264266-0.75%632,000858億2670万+16.16%-0.69
01/072702702642680%679,000864億7202万+18.06%-0.7
01/04270272265268+2.29%774,000864億7202万+19.64%-0.7
2012
12/28269269259262-1.5%713,000-+18.02%--
12/27267268264266+1.14%991,000-+20.91%--
12/26260263255263+3.95%1,146,000-+21.2%--
12/25258258252253+1.61%661,000-+17.67%--
12/21254260246249+1.22%1,606,000-+17.45%--
12/202472502422460%1,127,000-+17.14%--
12/19229252229246+8.37%2,428,000-+18.27%--
12/18221230220227+3.65%1,190,000-+10.19%--
12/172222242192190%742,000-+7.35%--
12/14212221211219+4.29%1,191,000-+7.88%--
12/13212212210210+0.48%386,000-+3.45%--
12/122092102072090%344,000-+3.47%--
12/11208209207209+1.46%298,000-+3.47%--
12/10210210205206-0.48%494,000-+1.48%--
12/07205209205207+0.49%580,000-+1.97%--
12/06206207204206+0.98%658,000-+0.98%--
12/05207207203204-1.45%550,000--0.49%--
12/04210210206207-1.43%425,000-0%--
12/03208213203210+4.48%802,000-+0.96%--
11/30204205200201-1.47%582,000--3.83%--
11/292052062042040%287,000--2.86%--
11/28208209204204-2.86%344,000--3.32%--
11/27208212207210+1.45%505,000--0.94%--
11/26209210205207+0.49%565,000--2.82%--
11/22204206203206+2.49%284,000--3.74%--
11/212032032002010%273,000--6.51%--
11/20206207200201-0.99%415,000--6.94%--
11/19202205201203+1%644,000--6.45%--
11/16197201196201+2.03%573,000--7.8%--
11/15192198192197+3.68%359,000--10.05%--
11/14188191186190+1.6%375,000--13.64%--
11/13190190183187-1.58%431,000--15.77%--
11/12193193186190-2.06%543,000--14.8%--
11/09200200192194-3%487,000--13.78%--
11/08205206199200-3.38%589,000--11.89%--
11/07210210207207-1.43%254,000--9.21%--
11/06214214207210-2.33%287,000--8.3%--
11/05220220212215-2.71%195,000--6.52%--
11/02227227215221+0.45%680,000--4.33%--
11/01226238219220-8.71%930,000--4.76%--
10/31238243237241+2.12%501,000-+3.88%--
10/30241242235236-1.67%687,000-+1.72%--