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
03/29779779741750-3.85%161,900643億2432万+4.75%29.430.71
03/28779781766780+0.13%176,600668億9729万+9.24%30.60.74
03/27768779758779+0.78%192,600668億1153万+9.72%30.560.74
03/26758776758773+2.38%266,500662億9693万+9.65%30.330.73
03/25746759746755+2.03%218,000647億5315万+7.7%29.620.72
03/22737750733740+0.41%251,600634億6666万+6.17%29.030.7
03/21719739719737+3.51%254,900632億937万+6.2%28.920.7
03/19703715703712+1.42%169,900610億6522万+2.89%27.930.68
03/18708709701702-1.13%113,300602億756万+1.45%27.540.67
03/15709710702710+0.28%238,600608億9369万+2.6%27.860.67
03/14706708699708+0.71%167,800607億2216万+2.31%27.780.67
03/13694706694703+1.74%126,500602億9333万+1.59%27.580.67
03/12698699691691-1.43%150,600592億6414万0%27.110.66
03/11698703694701+0.57%161,100601億2180万+1.3%27.50.67
03/086907006906970%287,900597億7874万+0.72%27.350.66
03/076967006926970%153,700597億7874万+0.72%27.350.66
03/06696698692697+0.58%118,500597億7874万+0.58%27.350.66
03/05701704691693-1.14%80,500594億3567万0%27.190.66
03/04700704697701+0.43%96,100601億2180万+1.15%27.50.67
03/01687698686698+0.29%88,900598億6450万+0.72%27.390.66
02/28694696684696+0.58%239,300596億9297万+0.43%27.310.66
02/27693696686692+0.29%88,600593億4991万0%27.150.66
02/26693696687690-1%103,900591億7837万-0.43%27.070.65
02/25701703697697-0.14%104,200597億7874万+0.58%27.350.66
02/22694700686698+0.72%143,000598億6450万+0.72%27.390.66
02/21685696685693+1.61%139,900594億3567万+0.14%27.190.66
02/20671684671682+1.34%81,900584億9225万-1.45%26.760.65
02/19667675662673+1.51%74,100577億2036万-2.89%26.40.64
02/18654665654663+1.22%93,400568億6270万-4.47%26.010.63
02/15663663653655-0.91%128,300561億7657万-5.76%25.70.62
02/14670670653661-4.48%249,000566億9117万-5.16%25.930.63
02/13698701690692-1.28%124,400593億4991万-0.72%27.150.66
02/12707710701701-0.43%98,900601億2180万+0.57%27.50.67
02/08708709700704-0.42%79,100603億7910万+1%27.620.67
02/07704710700707+0.14%85,000606億3639万+1.58%27.740.67
02/06707710703706+1%69,200605億5063万+1.58%27.70.67
02/05702707699699-1.13%77,900599億5027万+0.72%27.420.66
02/04704710704707+0.71%53,000606億3639万+2.02%27.740.67
02/01707707701702-0.71%68,200602億756万+1.45%27.540.67
01/31705708697707+0.86%81,300606億3639万+2.32%27.740.67
01/30700705697701+0.72%54,900601億2180万+1.59%27.50.67
01/29697705693696-0.43%73,100596億9297万+1.16%27.310.66
01/28709709698699-0.99%93,200599億5027万+2.04%27.420.66
01/25700707699706+1.44%130,000605億5063万+3.37%27.70.67
01/24684698684696+1.61%56,500596億9297万+2.35%27.310.66
01/23692694684685-1.86%72,000587億4955万+1.18%26.880.65
01/226967076956980%74,000598億6450万+3.41%27.390.66
01/21702707692698-0.14%52,900598億6450万+3.87%27.390.66
01/18689703689699+2.95%97,800599億5027万+4.48%27.420.66
01/17685688670679-0.59%110,400582億3495万+1.8%26.640.64
01/16692696682683-1.87%85,800585億7801万+2.86%26.80.65
01/15701704690696-0.71%115,500596億9297万+5.14%27.310.66
01/11702706698701+0.29%116,700601億2180万+6.53%27.50.67
01/10694700693699+0.29%69,700599億5027万+6.72%27.420.66
01/09671698671697+2.65%90,700597億7874万+7.07%27.350.66
01/08691698675679-1.02%111,400582億3495万+4.78%26.640.64
01/07695697685686-0.72%88,600588億3531万+6.36%26.910.65
01/04691700689691+1.92%84,800592億6414万+7.47%27.110.66
2012
12/28679682666678-1.17%170,000-+5.94%--
12/27679690678686+1.18%112,300-+7.69%--
12/266786816726780%58,200-+6.94%--
12/25684688672678+0.44%105,900-+7.28%--
12/21687689673675-1.32%75,800-+7.31%--
12/20676692675684+1.33%273,900-+9.27%--
12/19660675660675+3.69%179,700-+8.52%--
12/18642655641651+2.2%111,400-+5.34%--
12/17636641635637+0.95%72,300-+3.41%--
12/14634635631631-0.47%150,800-+2.77%--
12/13634634631634+0.96%64,300-+3.59%--
12/126266336266280%65,800-+2.95%--
12/11626629623628-0.32%52,200-+3.12%--
12/10638638627630-0.16%184,800-+3.62%--
12/07628633627631+0.48%122,600-+3.78%--
12/06629630624628+0.8%117,600-+3.46%--
12/05620629619623+0.16%76,900-+2.64%--
12/04614624611622+2.3%148,200-+2.47%--
12/03619619605608-0.16%142,400-+0.16%--
11/30618618605609-0.81%150,300-0%--
11/29617620614614+0.16%56,400-+0.66%--
11/28615617611613-0.97%102,300-+0.49%--
11/27613623613619+1.14%161,100-+1.31%--
11/26619620610612-0.81%110,300-0%--
11/22619619613617+0.33%97,700-+0.65%--
11/21617621608615-1.13%125,900-+0.16%--
11/20615622612622+1.3%89,200-+1.14%--
11/19601615601614+2.16%65,700--0.16%--
11/16594602593601+1.18%58,400--2.44%--
11/15592597589594+0.68%58,500--3.73%--
11/14591593588590-0.17%50,900--4.53%--
11/13583593581591+1.55%80,500--4.52%--
11/12584587579582-0.68%84,800--6.13%--
11/095855895855860%66,100--5.79%--
11/08595600584586-1.51%97,600--5.94%--
11/07601602595595-0.5%66,800--4.65%--
11/06606606595598-1.32%79,600--4.32%--
11/05608613605606-1.94%65,500--3.19%--
11/02619621617618+1.15%60,600--1.44%--
11/01627627608611-2.71%132,300--2.71%--
10/31618633618628+1.62%87,700--0.16%--
10/30633635618618-2.83%95,400--1.75%--