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
03/29323323317318+0.32%40,90098億915万-3.05%698.860.42
03/28319319312317-0.31%51,50097億7830万-3.65%696.660.42
03/27312319312318+2.25%40,40098億915万-3.34%698.860.42
03/26315315310311-1.27%61,50095億9323万-5.47%683.480.42
03/25327327315315-2.17%110,80097億1661万-4.26%692.270.42
03/22332332322322-3.01%75,20099億3254万-1.83%707.650.43
03/213303353303320%78,900102億4100万+1.53%729.630.44
03/19339339331332+0.61%55,200102億4100万+1.84%729.630.44
03/18338338329330-4.35%84,100101億7931万+1.23%725.230.44
03/15345348344345+1.17%50,300106億4200万+6.15%758.20.46
03/14345345340341+0.89%52,300105億1862万+5.25%749.410.46
03/13346351338338-2.03%82,400104億2608万+4.64%742.810.45
03/12350363343345-2.27%209,700106億4200万+7.14%758.20.46
03/11361370348353+2.02%293,400108億8877万+9.97%775.780.47
03/08328355327346+5.49%302,600106億7285万+8.13%760.390.46
03/07330332328328-0.61%30,600101億1761万+2.82%720.840.44
03/06331331326330+0.92%18,800101億7931万+3.45%725.230.44
03/05330330327327-0.3%31,800100億8677万+2.83%718.640.44
03/04329330327328+0.31%37,800101億1761万+3.14%720.840.44
03/01326329321327+0.31%47,700100億8677万+3.15%718.640.44
02/28322326322326+2.19%37,900100億5592万+2.84%716.440.44
02/273193223193190%30,80098億4000万+0.63%701.060.43
02/26320322317319-0.62%18,50098億4000万+0.31%701.060.43
02/253253253193210%41,00099億169万+0.63%705.450.43
02/22324324315321-0.62%66,90099億169万+0.63%705.450.43
02/21320324320323+1.25%37,90099億6338万+0.94%709.850.43
02/20318320317319+0.63%25,70098億4000万-0.31%701.060.43
02/19310317309317+2.26%23,50097億7830万-1.25%696.660.42
02/18301310301310+3.33%36,10095億6238万-3.73%681.280.41
02/15306306300300-1.96%46,80092億5392万-7.41%659.30.4
02/14302312302306+0.33%50,60094億3899万-6.13%672.490.41
02/13315316305305-3.48%51,10094億815万-6.73%670.290.41
02/12318320316316-0.32%47,30097億4746万-3.66%694.460.42
02/08322322315317-1.25%33,30097億7830万-3.65%696.660.42
02/07318322316321+1.58%43,40099億169万-2.73%705.450.43
02/06318319315316+0.96%39,20097億4746万-4.24%694.460.42
02/05322323313313-3.4%51,30096億5492万-5.44%687.870.42
02/043303303243240%40,40099億9423万-2.41%712.050.43
02/01330331324324-0.31%46,10099億9423万-2.41%712.050.43
01/31324327321325+0.31%47,500100億2508万-2.4%714.240.43
01/30313324312324+3.51%61,50099億9423万-2.7%712.050.43
01/29315320302313-0.32%97,60096億5492万-6.01%687.870.42
01/28322322314314-0.95%87,30096億8576万-5.71%690.070.42
01/25324327316317-1.25%70,00097億7830万-5.09%696.660.42
01/24317324317321+1.58%135,90099億169万-3.89%705.450.43
01/23332334310316-7.06%127,60097億4746万-5.39%694.460.42
01/22341344338340-1.16%64,000104億8777万+1.8%747.210.45
01/21335344331344+2.69%39,300106億1116万+3.3%7560.46
01/18334338330335+0.3%65,200103億3354万+0.9%736.220.45
01/17336340325334-0.6%155,800103億269万+0.6%734.020.45
01/16344347334336-2.04%57,300103億6439万+1.51%738.420.45
01/15349351339343-0.87%144,400105億8031万+3.94%753.80.46
01/11350350345346+0.29%42,000106億7285万+5.17%760.390.46
01/10350350343345-0.58%94,500106億4200万+5.5%758.20.46
01/09340349339347+1.46%103,600107億370万+6.77%762.590.46
01/08338347338342+1.18%98,300105億4946万+6.21%751.60.46
01/07336342331338+0.6%112,400104億2608万+5.63%742.810.45
01/04339341334336+1.51%35,700103億6439万+5.33%738.420.45
2012
12/28335335326331-0.9%70,500-+4.42%--
12/27344344333334-1.76%74,900-+6.03%--
12/26336342333340+3.34%73,500-+8.63%--
12/25337338329329-1.2%77,200-+5.79%--
12/21337342326333-0.89%80,200-+7.77%--
12/20336339330336+0.6%84,800-+9.45%--
12/19323352323334+3.73%346,700-+9.87%--
12/18315327315322+1.26%69,300-+6.62%--
12/17324327317318-1.85%92,300-+6%--
12/14315326315324+1.25%92,100-+8.72%--
12/133223223203200%21,800-+7.74%--
12/12321322314320-0.31%46,700-+8.47%--
12/11320321315321+0.63%58,300-+9.18%--
12/10326326318319-1.24%50,400-+9.25%--
12/07328328321323-0.62%50,600-+11%--
12/06323326320325+0.62%95,800-+12.07%--
12/05309324309323+4.53%137,300-+11.76%--
12/04320327306309-2.83%316,500-+7.29%--
12/03317320307318+8.53%419,800-+10.42%--
11/30297297292293+1.03%44,600-+2.45%--
11/29285293282290+3.57%48,500-+1.75%--
11/28291291280280-3.78%44,300--1.41%--
11/27294297289291-1.02%71,500-+2.83%--
11/262972992922940%59,900-+4.63%--
11/22293295291294+1.03%74,000-+5%--
11/21287291285291+2.46%42,900-+4.68%--
11/20279286277284+0.71%50,300-+2.9%--
11/19285286276282+0.36%70,900-+2.92%--
11/16284287278281-0.71%59,300-+2.93%--
11/15271283271283+6.39%67,500-+4.43%--
11/14266268264266-0.75%30,500--1.12%--
11/13272274266268-3.25%64,300-0%--
11/12286286274277-3.15%85,700-+3.75%--
11/09276287276286+2.88%71,300-+7.92%--
11/08276281276278-1.07%39,400-+5.3%--
11/07284284278281-0.35%53,300-+7.25%--
11/06288288280282-2.76%92,200-+8.05%--
11/05290293289290-1.02%100,400-+11.97%--
11/02300304293293-1.35%140,300-+13.57%--
11/01295299291297+1.02%150,900-+16.02%--
10/31298310289294-1.67%310,400-+15.75%--
10/30314315294299-4.78%836,000-+18.65%--