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
03/292,1232,1402,1112,129+1%91,100783億889万+2.85%12.631.04
03/282,1402,1542,0982,108-2.81%150,500775億3647万+2.23%12.511.03
03/272,1902,2222,1582,169-0.87%191,700797億8017万+5.55%12.871.06
03/262,1312,1952,1292,188+2.77%308,000804億7903万+7.1%12.981.07
03/252,0842,1442,0672,129+4.52%327,700783億889万+4.93%12.631.04
03/222,0912,0982,0372,037-3.18%164,300749億2495万+1.09%12.081
03/212,1052,1172,0842,104+0.62%191,800773億8934万+4.83%12.481.03
03/192,0522,0982,0432,091+1.6%150,600769億1118万+4.92%12.411.02
03/182,0742,0742,0412,058-1.53%187,300756億9737万+3.68%12.211.01
03/152,0792,1012,0612,090-0.9%202,800768億7439万+5.72%12.41.02
03/142,0582,1102,0512,109+2.58%197,500775億7325万+7.11%12.511.03
03/132,0512,0892,0502,056+0.19%111,800756億2381万+4.95%12.21.01
03/122,1152,1172,0382,052-2.98%258,200754億7668万+5.23%12.171
03/112,1202,1312,0842,115+0.48%168,700777億9394万+8.96%12.551.03
03/082,0472,1072,0442,105+3.29%299,700774億2612万+9.07%12.491.03
03/072,0862,0882,0132,038-2.39%340,300749億6173万+6.2%12.091
03/062,1052,1052,0782,088-0.1%180,800768億83万+9.26%12.391.02
03/052,1162,1242,0902,090+0.38%137,200768億7439万+10%12.41.02
03/042,0502,1192,0472,082+1.96%259,900765億8014万+10.28%12.351.02
03/012,0292,0582,0152,042+0.84%225,300751億886万+8.79%12.111
02/281,9782,0301,9762,025+3.05%171,900744億8356万+8.52%12.010.99
02/271,9952,0041,9621,965-0.51%169,900722億7664万+5.87%11.660.96
02/261,9641,9871,9521,975-0.35%191,100726億4446万+6.81%11.720.97
02/251,9552,0101,9551,982+2.8%235,000729億194万+7.6%11.760.97
02/221,9241,9471,9071,928-0.1%192,500709億1571万+5.13%11.440.94
02/211,9201,9501,9121,930+0.1%199,200709億8927万+5.64%11.450.94
02/201,8741,9571,8701,928+2.88%384,200709億1571万+5.88%11.440.94
02/191,8481,8841,8371,874+1.63%220,900689億2948万+3.25%11.120.92
02/181,7971,8841,7811,844+3.83%373,100678億2602万+1.88%10.940.9
02/151,8001,8101,7571,776-3.16%262,000653億2484万-1.72%10.540.87
02/141,7811,8941,7711,834+5.34%841,300674億5820万+1.55%10.880.9
02/131,8501,8651,7331,741-8.03%529,200640億3747万-3.33%10.330.85
02/121,8981,9081,8731,893+1.77%218,600696億2834万+5.28%11.230.93
02/081,8881,8881,8511,860-1.54%223,500684億1453万+3.97%11.030.91
02/071,8571,8951,8391,889+1.18%301,900694億8121万+6.18%11.210.92
02/061,8311,8711,8211,867+2.58%226,800686億7201万+5.48%11.080.91
02/051,8361,8571,8101,820-1.14%197,700669億4325万+3.41%10.80.89
02/041,8571,8591,8351,841+0.77%200,800677億1567万+5.02%10.920.9
02/011,8541,8621,8251,827-0.87%156,100672億73万+4.7%10.840.89
01/311,8321,8471,8231,843+0.6%152,800677億8924万+5.92%10.930.9
01/301,8121,8831,8121,832+1.22%225,400673億8464万+5.65%10.870.9
01/291,7871,8321,7871,810+0.61%171,500665億7543万+4.75%10.740.88
01/281,8211,8291,7951,799-0.61%156,400661億7083万+4.41%10.670.88
01/251,7901,8101,7811,810+2.67%158,900665億7543万+5.29%10.740.88
01/241,7541,7851,7471,763-0.56%193,500648億4668万+2.86%10.460.86
01/231,7771,7821,7601,773-0.67%220,200652億1450万+3.62%10.520.87
01/221,8021,8071,7711,785-0.22%190,100656億5588万+4.51%10.590.87
01/211,7861,8131,7661,789+0.28%226,400658億301万+4.99%10.610.87
01/181,7691,7851,7531,784+1.02%200,800656億1910万+4.94%10.580.87
01/171,7721,7761,7391,766-0.84%214,100649億5702万+4.13%10.480.86
01/161,7771,8041,7471,781+0.74%276,500655億875万+5.26%10.570.87
01/151,7821,7921,7591,768+0.8%167,100650億3059万+4.68%10.490.86
01/111,7511,7681,7451,754-0.57%175,200645億1564万+4.22%10.410.86
01/101,7711,7731,7481,764-0.06%187,700648億8346万+5.19%10.470.86
01/091,7041,7711,6981,765+3.64%526,900649億2024万+5.63%10.470.86
01/081,6831,7161,6781,703+1.67%298,200626億3976万+2.22%10.10.83
01/071,6891,6891,6661,675+1.82%168,900616億986万+0.72%9.940.82
01/041,6711,6731,6351,645+0.86%252,900605億640万-0.96%9.760.8
2012
12/281,6471,6481,6201,631-0.91%139,500--1.75%--
12/271,6421,6491,6361,646+0.55%186,900--0.84%--
12/261,6601,6621,6301,637-0.24%181,500--1.27%--
12/251,6531,6601,6391,641-0.12%139,000--1.03%--
12/211,6961,6961,6331,643-3.07%449,800--0.84%--
12/201,6841,6981,6681,695+0.71%232,900-+2.42%--
12/191,6801,6891,6601,683+0.18%356,700-+2%--
12/181,6881,7071,6771,680-0.41%357,300-+2.07%--
12/171,7271,7281,6811,687-1.06%260,400-+2.68%--
12/141,6861,7071,6851,705+1.07%172,200-+3.96%--
12/131,7041,7041,6841,687-0.59%117,100-+3.12%--
12/121,6991,7031,6841,697+0.59%233,800-+3.86%--
12/111,6901,6951,6671,687+0.06%129,100-+3.31%--
12/101,7001,7001,6801,6860%83,200-+3.25%--
12/071,6891,7021,6861,6860%99,900-+3.25%--
12/061,6901,6971,6731,686+0.36%229,400-+3.25%--
12/051,6801,7041,6741,680-0.12%223,300-+2.88%--
12/041,6371,6891,6331,682+3.32%347,900-+3%--
12/031,6301,6401,6141,628+1.81%227,300--0.37%--
11/301,6251,6251,5991,599-1.6%260,500--2.26%--
11/291,6381,6531,6251,625-0.79%148,500--0.91%--
11/281,6241,6391,6121,638+0.92%110,200--0.18%--
11/271,6151,6291,6101,623+0.19%114,400--1.28%--
11/261,6421,6481,6111,620-0.55%138,900--1.58%--
11/221,6351,6391,6211,629+0.62%106,500--1.21%--
11/211,6261,6381,6091,619+0.31%174,600--2%--
11/201,6191,6231,6081,614-0.25%97,000--2.48%--
11/191,6441,6491,6081,618-0.49%122,400--2.47%--
11/161,5791,6291,5601,626+2.65%272,800--2.11%--
11/151,5941,6031,5791,584-0.56%204,200--4.69%--
11/141,5901,6001,5721,593+1.14%137,300--4.27%--
11/131,5971,5971,5611,575-1.62%195,500--5.46%--
11/121,6441,6441,5861,601-0.19%212,200--4.13%--
11/091,6011,6081,5961,604-0.06%111,000--3.95%--
11/081,6161,6471,6021,605-3.08%200,900--3.83%--
11/071,6751,6771,6551,656-0.6%109,500--0.78%--
11/061,6781,6781,6591,666-0.95%77,400--0.12%--
11/051,6861,7041,6761,682-0.47%106,800-+1.02%--
11/021,6981,7291,6841,690+0.3%222,100-+1.62%--
11/011,6901,6991,6811,685-0.53%174,000-+1.44%--
10/311,6901,7251,6801,694+1.68%394,400-+2.23%--
10/301,7001,7001,6631,666-3.03%406,500-+0.85%--