株価チャート

2012/11/07～2013/04/08

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
04/081,6201,6591,6051,650+2.74%340,9001833億5742万+3.77%13.460.72
04/051,6261,6441,5971,606+0.44%395,8001784億6789万+1.2%13.10.7
04/041,5501,6001,5211,599+2.24%346,0001776億9001万+0.82%13.040.7
04/031,5301,5791,5161,564+1.69%337,7001738億61万-1.32%12.760.68
04/021,5701,5721,5151,538-2.6%305,6001709億1134万-2.97%12.540.67
04/011,6441,6441,5751,579-3.9%340,8001754億6750万-0.5%12.880.69
03/291,6471,6651,6161,643+0.31%278,7001825億7954万+3.72%13.40.72
03/281,6171,6441,6121,638+1.61%281,7001820億2391万+3.74%13.360.71
03/271,5791,6161,5711,612+2.15%263,6001791億3465万+2.35%13.150.7
03/261,5601,5831,5601,578+1.02%178,6001753億5637万+0.38%12.870.69
03/251,5701,5791,5611,562+0.06%250,2001735億7836万-0.45%12.740.68
03/221,5811,5901,5581,561-1.76%349,5001734億6723万-0.32%12.730.68
03/211,5921,5981,5771,589-0.19%252,2001765億7875万+1.6%12.960.69
03/191,5641,5931,5621,592+2.58%283,5001769億1213万+1.99%12.980.69
03/181,5801,5811,5501,552-3%247,2001724億6710万-0.39%12.660.68
03/151,5761,6001,5641,600+1.14%552,1001778億114万+2.7%13.050.7
03/141,5941,5951,5751,582-0.25%163,7001758億87万+1.74%12.90.69
03/131,5801,5941,5771,586+0.13%178,9001762億4538万+2.26%12.940.69
03/121,6111,6111,5841,584-2.04%229,9001760億2313万+2.46%12.920.69
03/111,6121,6201,6001,617+0.81%195,5001796億9027万+4.93%13.190.7
03/081,5991,6051,5881,604+0.75%376,9001782億4564万+4.56%13.080.7
03/071,5741,5981,5741,592+1.66%326,0001769億1213万+4.26%12.980.69
03/061,5691,5841,5511,566-0.19%356,9001740億2286万+2.96%12.770.68
03/051,5911,5931,5681,569-1.07%355,4001743億5624万+3.56%12.80.68
03/041,5791,5971,5701,586+0.38%246,3001762億4538万+5.17%12.940.69
03/011,5861,5861,5661,580-0.44%480,9001755億7862万+5.33%12.890.69
02/281,5801,6001,5691,587+1.34%483,0001763億5650万+6.37%12.940.69
02/271,5791,5831,5631,566-0.38%365,4001740億2286万+5.53%12.770.68
02/261,5661,5761,5531,572+0.38%370,7001746億8962万+6.43%12.820.68
02/251,5501,5951,5441,566+3.16%473,0001740億2286万+6.6%12.770.68
02/221,5251,5381,5071,518-0.59%377,6001686億8883万+3.83%12.380.66
02/211,5321,5451,5231,527-0.13%234,2001696億8896万+4.8%12.450.66
02/201,5231,5321,5111,529+0.39%309,1001699億1121万+5.45%12.470.67
02/191,5111,5341,5101,523+0.07%281,6001692億4446万+5.54%12.420.66
02/181,5001,5231,5001,522+2.15%288,0001691億3333万+5.92%12.410.66
02/151,5071,5151,4821,490-1.13%395,8001655億7731万+4.2%12.150.65
02/141,5031,5191,4941,507+0.53%637,0001674億6645万+5.75%12.290.66
02/131,5211,5231,4871,499-2.54%821,8001665億7744万+5.71%12.230.65
02/121,5521,5711,5381,538-0.13%661,1001709億1134万+8.85%12.540.67
02/081,5271,5661,5181,540+1.52%767,4001711億3359万+9.53%12.560.67
02/071,4851,5201,4761,517+1.13%608,7001685億7770万+8.51%12.370.66
02/061,4651,5081,4651,500+3.73%734,7001666億8857万+7.91%12.230.65
02/051,4471,4521,4371,446-0.62%555,6001606億8778万+4.63%11.790.63
02/041,4401,4591,4361,455+1.04%418,5001616億8791万+5.59%11.870.63
02/011,4471,4501,4391,440-0.21%311,1001600億2102万+4.88%11.740.63
01/311,4371,4441,4281,443+0.49%701,8001603億5440万+5.48%11.770.63
01/301,4211,4471,4191,436+1.92%593,1001595億7652万+5.28%11.710.62
01/291,3961,4231,3951,409+1%611,0001565億7613万+3.68%11.490.61
01/281,3991,4121,3911,3950%400,9001550億2037万+3.03%11.380.61
01/251,3851,3961,3741,395+1.09%527,4001550億2037万+3.33%11.380.61
01/241,3751,3841,3701,380-0.58%288,2001533億5348万+2.6%11.260.6
01/231,3711,3931,3651,388+0.51%376,5001542億4249万+3.43%11.320.6
01/221,3901,3961,3641,381-0.43%235,0001534億6461万+3.21%11.260.6
01/211,3931,3931,3811,387-0.64%176,0001541億3136万+3.9%11.310.6
01/181,3951,3991,3861,396+1.09%493,4001551億3149万+4.88%11.390.61
01/171,3651,3861,3591,381+1.69%608,2001534億6461万+4.15%11.260.6
01/161,3511,3611,3431,3580%508,0001509億871万+2.65%11.080.59
01/151,3621,3631,3541,358-0.07%335,0001509億871万+2.88%11.080.59
01/111,3631,3631,3521,359-0.22%245,7001510億1984万+3.27%11.080.59
01/101,3431,3631,3371,362+1.11%224,1001513億5322万+3.73%11.110.59
01/091,3411,3521,3291,347-0.07%310,4001496億8633万+2.82%10.990.59
01/081,3561,3631,3451,348-1.32%398,4001497億9746万+3.14%10.990.59
01/071,3611,3691,3561,366+0.37%295,2001517億9772万+4.75%11.140.59
01/041,3501,3611,3471,361+2.1%489,2001512億4209万+4.77%11.10.59
2012
12/281,3291,3371,3211,333+0.68%466,400-+2.93%--
12/271,3051,3241,2981,324+1.69%432,400-+2.56%--
12/261,2881,3041,2841,302-2.76%356,500-+1.09%--
12/251,3351,3401,3271,339+1.06%521,500-+4.2%--
12/211,3311,3351,3221,325-0.23%294,400-+3.52%--
12/201,3401,3441,3201,328-0.52%445,700-+4.16%--
12/191,3141,3361,3121,335+1.99%389,100-+5.12%--
12/181,2921,3101,2911,309+1.55%403,900-+3.56%--
12/171,2951,2951,2851,289+0.08%320,800-+2.3%--
12/141,2901,2951,2851,288-0.08%310,600-+2.47%--
12/131,3011,3011,2851,289-0.92%307,500-+2.79%--
12/121,2931,3011,2921,301+1.01%255,100-+4%--
12/111,2931,2931,2821,288-0.31%364,400-+3.29%--
12/101,2931,2941,2881,2920%248,400-+3.86%--
12/071,2891,2941,2821,292+0.47%302,000-+4.03%--
12/061,2881,2931,2841,2860%200,500-+3.71%--
12/051,2791,2891,2761,286+0.23%237,400-+3.96%--
12/041,2851,2941,2791,283+0.39%209,200-+3.8%--
12/031,2811,2861,2731,278-0.16%268,100-+3.48%--
11/301,2791,2881,2681,280+0.39%402,700-+3.64%--
11/291,2751,2791,2701,275-0.23%217,800-+3.32%--
11/281,2681,2821,2681,278+1.03%265,200-+3.57%--
11/271,2631,2681,2571,265+0.8%287,700-+2.6%--
11/261,2601,2631,2511,255+0.16%264,300-+1.7%--
11/221,2491,2531,2391,253+0.64%238,000-+1.46%--
11/211,2411,2461,2301,245+0.73%232,400-+0.73%--
11/201,2341,2391,2301,236+0.49%212,100--0.16%--
11/191,2231,2321,2231,230+1.23%215,200--0.73%--
11/161,2001,2201,1981,215+1.25%403,300--2.1%--
11/151,1961,2031,1921,200+0.42%177,700--3.46%--
11/141,1931,1951,1851,1950%201,200--4.02%--
11/131,2021,2041,1911,195-0.42%270,000--4.25%--
11/121,2111,2121,2001,200-0.74%240,400--4%--
11/091,2081,2191,2061,209-0.33%339,600--3.51%--
11/081,2141,2151,2071,213-0.25%282,100--3.42%--
11/071,2161,2181,2131,216+0.25%270,200--3.26%--