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
03/292,4062,4152,3732,379-1.12%1,294,0006162億8691万-4.92%13.351.84
03/282,4092,4272,4012,406-0.78%1,758,0006232億8134万-3.95%13.51.86
03/272,4122,4322,4082,425-2.77%2,709,0006282億335万-3.23%13.61.87
03/262,4952,5152,4872,494-0.08%1,351,0006460億7800万-0.48%13.991.93
03/252,5082,5242,4902,496+1.46%1,527,0006465億9611万-0.04%141.93
03/222,5132,5212,4592,460-1.95%1,779,0006372億7020万-1.2%13.81.9
03/212,5222,5332,5012,509-0.04%2,473,0006499億6379万+0.97%14.071.94
03/192,5352,5352,5032,510+0.08%1,529,0006502億2285万+1.01%14.081.94
03/182,5242,5272,5082,508-1.34%1,224,0006497億474万+0.84%14.071.94
03/152,5172,5422,5162,542+1.15%1,974,0006585億1254万+2.21%14.261.96
03/142,5322,5342,5002,513+1.45%2,453,0006510億1万+1.17%14.11.94
03/132,4952,5272,4692,477+0.28%2,107,0006416億7410万-0.32%13.91.91
03/122,4322,4872,4252,470+1.11%2,479,0006398億6073万-0.6%13.861.91
03/112,5002,5052,4362,443-1.93%2,662,0006328億6630万-1.73%13.71.89
03/082,4982,5182,4612,491-0.24%5,544,0006453億84万-0.04%13.971.92
03/072,5632,5632,4822,497-2.35%2,567,0006468億5516万+0.04%14.011.93
03/062,5882,5882,5402,557-0.23%1,144,0006623億9833万+2.12%14.341.97
03/052,5522,5752,5312,563+0.43%1,141,0006639億5265万+2.23%14.381.98
03/042,5852,5982,5362,552-0.39%1,913,0006611億307万+1.75%14.321.97
03/012,5562,5632,5262,562+0.16%1,189,0006636億9360万+2.03%14.371.98
02/282,5502,5692,5282,558+0.87%1,675,0006626億5739万+1.83%14.351.97
02/272,5702,5842,5332,536+0.16%2,346,0006569億5822万+1.04%14.231.96
02/262,5132,5552,5132,532-1.4%1,773,0006559億2201万+0.8%14.21.95
02/252,5502,5712,5232,568+2.27%2,661,0006652億4792万+2.19%14.411.98
02/222,4762,5152,4552,511+2.24%3,109,0006504億8190万-0.2%14.091.94
02/212,4352,4782,4022,456+1.19%3,105,0006362億3399万-2.62%13.781.9
02/202,4202,4322,3632,427+0.66%2,721,0006287億2145万-4.18%13.611.87
02/192,3332,4172,3222,411+6.07%4,309,0006245億7661万-5.27%13.531.86
02/182,3082,3092,2512,273-2.32%3,522,0005888億2730万-11.18%12.751.75
02/152,3472,3832,3262,327-0.34%2,729,0006028億1616万-9.7%13.051.8
02/142,4312,4322,3322,335-6.45%5,481,0006048億8858万-9.92%13.11.8
02/132,5842,5952,4582,496-2.58%2,719,0006465億9611万-4.22%141.93
02/122,6002,6002,5502,562+1.95%2,234,0006636億9360万-1.95%14.371.98
02/082,4312,5182,4312,513+1.45%2,839,0006510億1万-4.01%14.11.94
02/072,5292,5302,4672,477-2.36%2,332,0006416億7410万-5.64%13.91.91
02/062,5332,5572,5012,537+2.84%2,147,0006572億1728万-3.61%14.231.96
02/052,4642,5092,4442,467-1.56%2,282,0006390億8357万-6.45%13.841.9
02/042,6032,6062,4982,506-3.32%2,643,0006491億8664万-5.22%14.061.93
02/012,6252,6252,5822,592+0.12%1,574,0006714億6519万-2.11%14.542
01/312,6602,6612,5642,589-4.18%3,908,0006706億8803万-2.38%14.522
01/302,6332,7022,6322,702+2.85%1,618,0006999億6101万+1.73%15.162.09
01/292,5982,6502,5942,627+1.35%1,491,0006805億3204万-1.02%14.742.03
01/282,6452,6452,5922,592-1.33%1,023,0006714億6519万-2.41%14.542
01/252,6292,6302,5852,627+1.86%2,247,0006805億3204万-1.2%14.742.03
01/242,5312,6002,5232,579+2.67%2,620,0006680億9750万-3.05%14.471.99
01/232,5592,5602,5122,512-2.67%2,243,0006507億4095万-5.74%14.091.94
01/222,5702,6312,5232,581+0.74%3,856,0006686億1560万-3.48%14.481.99
01/212,6352,6412,5562,562-2.73%2,998,0006636億9360万-4.44%14.371.98
01/182,7102,7142,6152,634-1.24%3,018,0006823億4541万-2.08%14.782.03
01/172,6912,7052,6222,667-1.95%2,603,0006908億9416万-1.08%14.962.06
01/162,7372,7672,7142,720-0.58%2,127,0007046億2396万+0.67%15.262.1
01/152,7812,7952,7312,736-0.91%1,641,0007087億6881万+1.18%15.352.11
01/112,7342,7622,7262,761+1.73%1,895,0007152億4513万+2.03%15.492.13
01/102,7312,7382,7132,714+0.11%913,0007030億6964万+0.37%15.222.1
01/092,6922,7372,6872,711+0.71%1,317,0007022億9249万+0.26%15.212.09
01/082,6752,7002,6662,692+1.13%1,211,0006973億7048万-0.44%15.12.08
01/072,7222,7232,6552,662-1.22%1,212,0006895億9889万-1.55%14.932.06
01/042,7182,7242,6822,695+0.71%1,397,0006981億4764万-0.37%15.122.08
2012
12/282,6712,6912,6502,676+0.26%1,286,000--1.04%--
12/272,6702,6832,6512,669+1.06%1,242,000--1.33%--
12/262,6582,6632,6212,641-0.23%1,383,000--2.37%--
12/252,6702,6732,6342,647+1.38%908,000--2.22%--
12/212,7082,7082,6112,611-2.68%1,674,000--3.58%--
12/202,7082,7122,6682,683-0.81%1,685,000--0.92%--
12/192,6272,7052,6272,705+2.11%2,089,000-+0.11%--
12/182,6592,7132,6462,649-0.82%1,593,000--1.74%--
12/172,7072,7182,6672,671+0.3%1,354,000--0.89%--
12/142,6442,6882,6302,663-0.22%3,402,000--1.15%--
12/132,6922,6992,6532,669-0.48%1,849,000--0.96%--
12/122,7332,7452,6782,682-2.12%1,759,000--0.48%--
12/112,7542,7592,7272,740-0.98%1,041,000-+1.59%--
12/102,7922,8022,7592,767-0.54%954,000-+2.6%--
12/072,8082,8092,7812,782-0.14%1,004,000-+3.11%--
12/062,8202,8212,7822,786-0.71%1,272,000-+3.34%--
12/052,7732,8062,7662,806+0.57%1,617,000-+4.12%--
12/042,7682,7962,7612,790+0.32%910,000-+3.68%--
12/032,7192,7942,7192,781+2.43%1,265,000-+3.34%--
11/302,7252,7262,6922,715-0.04%1,289,000-+0.89%--
11/292,7182,7322,6952,716+0.85%940,000-+0.74%--
11/282,6822,7082,6782,693-0.59%681,000--0.22%--
11/272,6772,7142,6762,709+1.23%920,000-+0.15%--
11/262,7152,7182,6762,676-0.11%980,000--1.25%--
11/222,7202,7212,6672,679-0.33%907,000--1.36%--
11/212,7022,7032,6742,688+0.34%650,000--1.18%--
11/202,7132,7132,6792,679-0.41%553,000--1.58%--
11/192,7132,7262,6772,690+0.37%1,161,000--1.28%--
11/162,6882,6902,6612,680+2.68%1,447,000--1.62%--
11/152,5852,6202,5732,610+3.33%1,446,000--4.22%--
11/142,5272,5392,4942,526-1.29%1,735,000--7.27%--
11/132,6022,6302,5322,559-2.25%2,148,000--6.16%--
11/122,6322,6552,5922,618-1.21%1,493,000--4.17%--
11/092,6492,6672,6322,650-1.16%958,000--3.07%--
11/082,6452,6952,6422,681+0.41%1,420,000--1.9%--
11/072,7702,7832,6642,670-2.38%1,424,000--2.23%--
11/062,7102,7462,7002,735-0.33%875,000-+0.29%--
11/052,7382,7682,7372,744-1.19%580,000-+0.92%--
11/022,7512,8022,7512,777+1.06%1,085,000-+2.32%--
11/012,7002,7582,6952,748+0.11%915,000-+1.51%--
10/312,7712,7722,7312,745+0.88%1,603,000-+1.59%--
10/302,7702,7882,7152,721-2.47%1,929,000-+0.89%--