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
03/291,1981,3131,1781,310+11.02%821,600123億9155万+20.4%25.233.85
03/281,1501,1881,1461,180+3.96%293,700111億6185万+9.56%22.723.46
03/271,1001,1411,1001,135+1.34%111,100107億3619万+5.88%21.863.33
03/261,1271,1281,0901,1200%98,300105億9430万+5.16%21.573.29
03/251,0721,1281,0711,120+4.97%133,700105億9430万+5.66%21.573.29
03/221,0701,0721,0511,067-0.09%62,300100億9296万+1.14%20.553.13
03/211,0701,0781,0611,068+0.75%81,000101億242万+1.52%20.573.13
03/191,0801,0801,0601,060-0.09%82,300100億2675万+1.05%20.413.11
03/181,0661,0801,0561,061-1.3%60,700100億3621万+1.24%20.433.11
03/151,0741,0801,0611,075+0.19%60,300101億6864万+2.38%20.73.16
03/141,0681,0791,0531,073+1.9%56,100101億4972万+2.19%20.663.15
03/131,0451,0701,0441,053+0.38%46,90099億6053万+0.38%20.283.09
03/121,0531,0751,0461,049-1.13%68,80099億2270万0%20.23.08
03/111,0821,1151,0581,061-3.02%85,600100億3621万+0.95%20.433.11
03/081,1201,1201,0811,094-1.44%85,400103億4836万+3.99%21.073.21
03/071,1111,1401,1001,110+0.73%107,100104億9971万+5.51%21.383.26
03/061,1221,1231,0981,102-1.61%98,900104億2403万+4.85%21.223.23
03/051,1501,1551,1151,120+0.54%259,000105億9430万+6.57%21.573.29
03/041,0661,1151,0601,114+5.89%163,700105億3754万+5.99%21.453.27
03/011,0601,0611,0431,052-0.19%47,00099億5107万0%20.263.09
02/281,0761,0771,0431,054-0.09%58,10099億6999万0%20.33.09
02/271,0411,0711,0271,055+2.43%93,20099億7945万-0.09%20.323.1
02/261,0201,0411,0121,030-0.48%37,90097億4297万-2.83%19.843.02
02/251,0251,0471,0101,035+2.68%65,20097億9027万-2.54%19.933.04
02/221,0211,0271,0001,008-2.42%107,10095億3487万-5.08%19.412.96
02/211,0301,0701,0201,033-1.15%131,60097億7135万-2.82%19.893.03
02/201,0201,0651,0111,045+7.73%230,20098億8486万-1.69%20.123.07
02/19996996948970-2.81%131,20091億7542万-8.83%18.682.85
02/189771,006960998+2.15%56,00094億4028万-6.38%19.222.93
02/159861,006931977-2.2%96,60092億4163万-8.43%18.812.87
02/149821,009977999+0.2%42,20094億4974万-6.64%19.242.93
02/131,0071,019970997-3.3%137,80094億3082万-6.82%19.22.93
02/121,1101,1121,0251,031-7.45%156,80097億5243万-3.64%19.853.03
02/081,0791,1141,0561,114+3.24%85,600105億3754万+4.21%21.453.27
02/071,0701,0851,0421,079+2.18%76,200102億647万+1.6%20.783.17
02/061,0631,0781,0561,056+0.48%53,00099億8891万0%20.343.1
02/051,0751,0871,0511,051-2.69%79,40099億4161万0%20.243.09
02/041,1251,1251,0781,080-2.17%92,400102億1593万+3.35%20.83.17
02/011,0991,1121,0801,104+2.22%69,900104億4295万+6.15%21.263.24
01/311,1001,1171,0551,080-1.91%88,500102億1593万+4.35%20.83.17
01/301,1001,1241,0931,101+1.38%99,900104億1457万+6.89%21.23.23
01/291,1121,1371,0801,086-3.47%142,400102億7269万+5.95%20.913.19
01/281,1501,1501,1251,125-0.62%125,000106億4160万+10.19%21.663.3
01/251,1201,1431,1161,132+1.8%153,300107億781万+11.31%21.83.32
01/241,0731,1351,0611,112+1.09%213,300105億1863万+9.88%21.413.26
01/231,1451,1461,0901,100-4.1%213,500104億512万+9.13%21.183.23
01/221,1601,1971,0891,147+4.46%834,100108億4970万+14.13%22.093.37
01/211,0501,1181,0451,098+5.88%237,800103億8620万+9.8%21.143.22
01/181,0481,0481,0301,037+1.47%49,90098億919万+3.8%19.973.04
01/171,0541,0721,0161,022-1.92%83,90096億6730万+2.1%19.683
01/161,0431,0851,0401,042-1.23%203,50098億5648万+3.99%20.073.06
01/151,0301,0551,0121,055+3.23%99,20099億7945万+5.71%20.323.1
01/111,0451,0451,0201,022-0.49%51,90096億6730万+3.13%19.683
01/101,0611,0611,0251,027-3.2%147,50097億1459万+4.26%19.783.01
01/099881,0619861,061+7.39%305,100100億3621万+8.27%20.433.11
01/081,0101,013988988-2.18%77,20093億4568万+1.44%19.032.9
01/071,0151,0159811,010+1.3%126,00095億5379万+4.02%19.452.96
01/04943998942997+6.97%129,40094億3082万+3.32%19.22.93
2012
12/28933938925932-0.43%58,600--3.12%--
12/27937943927936+1.08%46,000--2.7%--
12/26903940896926+1.42%121,300--3.74%--
12/25946946911913-4.1%95,400--5.29%--
12/21990990940952-3.05%63,800--1.24%--
12/20940996936982+2.83%96,800-+1.87%--
12/19970975954955-1.85%84,800--0.83%--
12/18995999971973-2.01%82,800-+1.14%--
12/171,0061,014991993-1.68%85,900-+3.44%--
12/141,0071,0469981,010+0.3%118,200-+4.99%--
12/131,0081,0309921,007+0.3%86,900-+4.03%--
12/121,0191,0231,0021,004-2.14%73,600-+3.08%--
12/111,0241,0601,0231,026-0.39%107,500-+4.48%--
12/101,0701,0711,0131,030-3.74%136,800-+4.15%--
12/071,0871,0881,0431,070-1.83%280,300-+7.32%--
12/061,0351,0901,0211,090+5.11%564,600-+8.67%--
12/051,0031,0409851,037+7.57%701,100-+2.88%--
12/04892969891964+10.05%508,500--5.21%--
12/03872888863876-0.23%97,900--14.54%--
11/30910911875878-2.55%115,900--15.33%--
11/29920927891901-1.1%88,000--14.11%--
11/28895918890911+0.66%77,000--14.14%--
11/27864909862905+5.72%158,900--15.66%--
11/26914917851856-7.16%259,100--21.18%--
11/22930946915922-1.07%89,500--16.11%--
11/21964965926932-1.79%132,400--15.88%--
11/20964969945949-1.76%128,800--15.12%--
11/19922971916966+5.92%173,900--13.9%--
11/16950950910912-4%170,100--19.01%--
11/15930969929950-1.04%200,800--15.93%--
11/14910981905960+4.8%336,500--15.57%--
11/13955970894916-2.55%428,200--19.79%--
11/129971,026920940-10.39%673,800--18.05%--
11/091,0301,0801,0251,049-8.7%487,300--8.94%--
11/081,1501,2051,1451,149-1.03%266,800--0.26%--
11/071,1851,1901,1611,161-3.41%119,900-+1.57%--
11/061,2271,2381,1801,202-0.66%145,600-+6%--
11/051,2261,2271,1551,210-1.31%173,000-+8.04%--
11/021,2011,2421,1921,226+1.32%204,000-+11.25%--
11/011,2471,2541,1881,210-1.39%230,400-+11.62%--
10/311,2791,2901,2251,227-2.23%427,600-+15%--
10/301,1501,2631,1311,255+8.85%652,400-+19.52%--