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
03/291,2921,2931,2661,274-0.78%218,0001199億5914万-3.48%11.890.85
03/281,2891,2941,2781,284-1.15%147,0001209億73万-2.95%11.990.85
03/271,2951,2991,2891,299-0.23%137,0001223億1312万-2.04%12.130.86
03/261,2841,3051,2841,302-0.15%290,0001225億9560万-2.03%12.160.87
03/251,3091,3161,3001,3040%239,0001227億8392万-1.95%12.170.87
03/221,3321,3371,3041,304-2.1%326,0001227億8392万-1.95%12.170.87
03/211,3261,3391,3201,332+0.45%404,0001254億2039万+0.15%12.440.89
03/191,3101,3311,3071,326+1.3%385,0001248億5543万-0.3%12.380.88
03/181,3131,3201,3091,309-0.83%330,0001232億5472万-1.58%12.220.87
03/151,3441,3441,3161,320-0.9%845,0001242億9047万-0.98%12.320.88
03/141,3221,3321,3101,332+0.76%434,0001254億2039万-0.22%12.440.89
03/131,3521,3521,3191,322-2.22%472,0001244億7879万-1.12%12.340.88
03/121,3361,3591,3331,352+1.27%494,0001273億358万+1.05%12.620.9
03/111,3541,3671,3251,335-0.52%635,0001257億286万-0.22%12.460.89
03/081,3391,3541,3331,342-0.3%533,0001263億6198万+0.22%12.530.89
03/071,3571,3571,3401,346+0.3%368,0001267億3862万+0.45%12.570.89
03/061,3611,3651,3361,342+0.07%497,0001263億6198万+0.15%12.530.89
03/051,3411,3521,3371,341+0.22%344,0001262億6782万+0.15%12.520.89
03/041,3481,3701,3381,338-0.07%546,0001259億8534万0%12.490.89
03/011,3341,3411,3251,339+0.75%269,0001260億7950万+0.07%12.50.89
02/281,3201,3381,3021,329+2.07%568,0001251億3791万-0.67%12.410.88
02/271,3051,3321,2991,302-0.15%813,0001225億9560万-2.69%12.160.87
02/261,3291,3411,3001,304-1.81%808,0001227億8392万-2.69%12.170.87
02/251,3301,3421,3191,328+1.76%360,0001250億4375万-0.97%12.40.88
02/221,3501,3531,2991,305-3.26%597,0001228億7808万-2.76%12.180.87
02/211,3501,3551,3411,349-0.15%224,0001270億2110万+0.45%12.590.9
02/201,3611,3661,3441,351-0.81%417,0001272億942万+0.6%12.610.9
02/191,3491,3731,3401,362+1.64%363,0001282億4517万+1.26%12.720.91
02/181,2991,3431,2991,340+3.55%322,0001261億7366万-0.52%12.510.89
02/151,3271,3271,2681,294-1.9%413,0001218億4233万-4.08%12.080.86
02/141,3141,3341,3101,319+0.15%313,0001241億9631万-2.37%12.310.88
02/131,3641,3641,2921,317-1.27%517,0001240億799万-2.66%12.30.88
02/121,4131,4281,3331,334-3.54%914,0001256億871万-1.48%12.450.89
02/081,3771,3881,3571,383+0.51%406,0001302億2252万+2.07%12.910.92
02/071,3851,3881,3591,376-0.29%369,0001295億6340万+1.78%12.850.91
02/061,3601,3861,3601,380+3.29%398,0001299億4004万+2.22%12.880.92
02/051,3321,3591,3311,336-1.47%201,0001257億9702万-0.96%12.470.89
02/041,3641,3751,3501,356-0.51%200,0001276億8021万+0.44%12.660.9
02/011,3931,3931,3581,363-0.15%169,0001283億3933万+1.11%12.720.91
01/311,3631,3721,3381,365+0.59%232,0001285億2765万+1.41%12.740.91
01/301,3001,3761,3001,357+4.38%619,0001277億7437万+0.89%12.670.9
01/291,3011,3281,2921,300-1.96%333,0001224億728万-3.13%12.140.86
01/281,3441,3451,3251,326-1.12%141,0001248億5543万-0.9%12.380.88
01/251,3501,3541,3351,341+0.22%179,0001262億6782万+0.6%12.520.89
01/241,3011,3391,3011,338+1.67%273,0001259億8534万+0.9%12.490.89
01/231,3271,3391,3161,316-2.59%201,0001239億1384万-0.3%12.290.88
01/221,3651,3651,3361,351+0.07%314,0001272億942万+2.82%12.610.9
01/211,3631,3711,3391,350+0.07%355,0001271億1526万+3.21%12.60.9
01/181,3341,3641,3341,349+2.2%478,0001270億2110万+3.69%12.590.9
01/171,3511,3741,2911,320-3.01%601,0001242億9047万+2.01%12.320.88
01/161,3911,4121,3531,361-2.58%609,0001281億5101万+5.75%12.710.9
01/151,4041,4191,3891,397+0.22%460,0001315億4075万+9.14%13.040.93
01/111,4041,4181,3791,394+0.07%406,0001312億5827万+9.85%13.010.93
01/101,3641,4081,3591,393+2.13%584,0001311億6411万+10.73%130.93
01/091,3331,3651,3001,364+0.59%549,0001284億3349万+9.38%12.730.91
01/081,3621,3981,3471,3560%616,0001276億8021万+9.62%12.660.9
01/071,3601,3671,3341,356+1.5%468,0001276億8021万+10.51%12.660.9
01/041,3651,3681,3211,336+1.52%564,0001257億9702万+9.87%12.470.89
2012
12/281,3211,3291,2991,316-1.13%408,000-+9.03%--
12/271,3601,3651,3271,331-1.99%441,000-+11.01%--
12/261,3681,3741,3421,3580%392,000-+14.21%--
12/251,3281,3641,3281,358+3.9%447,000-+15.18%--
12/211,3151,3261,2861,307-0.91%321,000-+11.9%--
12/201,3131,3471,3021,319-0.9%414,000-+13.71%--
12/191,3111,3371,2921,331+3.34%547,000-+16.04%--
12/181,2181,2921,2181,288+6.98%522,000-+13.58%--
12/171,1981,2131,1921,204+1.35%297,000-+7.21%--
12/141,1751,1951,1721,188+1.19%286,000-+6.45%--
12/131,1901,1921,1721,1740%159,000-+5.86%--
12/121,1821,1871,1701,174-0.42%185,000-+6.34%--
12/111,1881,1901,1701,179-0.51%255,000-+7.38%--
12/101,2141,2141,1741,185+0.08%204,000-+8.62%--
12/071,1741,1901,1741,184+0.85%150,000-+9.12%--
12/061,1701,1901,1691,174+2.44%303,000-+9.01%--
12/051,1691,1711,1321,146-2.88%445,000-+7.1%--
12/041,1471,1841,1431,180+3.78%270,000-+10.9%--
12/031,1401,1671,1311,137+1.61%418,000-+7.57%--
11/301,1261,1291,1141,119-0.27%194,000-+6.57%--
11/291,0991,1251,0991,122+2.09%239,000-+7.47%--
11/281,0931,1051,0931,099-0.63%156,000-+6.08%--
11/271,0821,1151,0821,106+1%206,000-+7.38%--
11/261,1171,1171,0881,095-1.53%169,000-+7.04%--
11/221,1171,1181,1041,112+0.91%175,000-+9.34%--
11/211,0921,1021,0841,102+0.92%153,000-+9.11%--
11/201,0991,0991,0821,092-0.27%152,000-+8.76%--
11/191,0821,0991,0821,095+0.37%190,000-+9.5%--
11/161,0961,1001,0601,091-0.37%412,000-+9.54%--
11/151,0301,1091,0261,095+7.99%429,000-+10.38%--
11/141,0001,0169971,014+1.5%102,000-+2.63%--
11/131,0171,017993999-0.4%188,000-+1.22%--
11/121,0301,0309931,003-1.96%129,000-+1.52%--
11/091,0151,0321,0151,023+0.39%157,000-+3.65%--
11/081,0361,0431,0151,019-2.77%250,000-+3.24%--
11/071,0371,0491,0321,048+2.85%284,000-+6.29%--
11/061,0171,0301,0101,019+0.1%171,000-+3.56%--
11/051,0251,0331,0101,018-0.59%188,000-+3.56%--
11/021,0061,0271,0061,024+2.3%262,000-+4.17%--
11/011,0031,0059971,001-0.1%180,000-+1.83%--
10/319951,0059811,002+2.24%284,000-+1.83%--
10/301,0001,006980980-2%358,000--0.41%--