株価チャート

2012/10/25～2013/03/29

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
03/292,8852,9152,8852,914+1.01%1,400291億4000万-1.52%28.131.18
03/282,8982,8992,8852,885-0.48%2,600288億5000万-2.53%27.851.17
03/272,8172,9402,8172,899-3.11%7,400289億9000万-2.16%27.991.18
03/263,0103,0202,9922,992-0.6%18,800299億2000万+0.91%28.881.21
03/253,0003,0203,0003,010+0.6%1,800301億+1.55%29.061.22
03/222,9983,0002,9912,992-0.2%4,200299億2000万+1.05%28.881.21
03/212,9802,9982,9802,998+0.64%2,800299億8000万+1.32%28.941.22
03/192,9582,9792,9402,979+1.05%3,300297億9000万+0.74%28.761.21
03/182,9412,9482,9402,948+0.2%2,500294億8000万-0.3%28.461.2
03/152,9502,9502,9402,942+0.24%2,400294億2000万-0.54%28.41.19
03/142,9502,9502,9302,935-0.64%3,500293億5000万-0.81%28.331.19
03/132,9532,9542,9402,954+0.03%1,300295億4000万-0.2%28.521.2
03/122,9502,9532,9402,953+0.1%1,500295億3000万-0.24%28.511.2
03/112,9552,9552,9352,950-0.17%3,700295億-0.37%28.481.2
03/082,9472,9552,9402,955+0.27%2,500295億5000万-0.2%28.531.2
03/072,9602,9602,9472,947-0.47%3,100294億7000万-0.47%28.451.2
03/062,9602,9612,9602,961+0.03%1,600296億1000万+0.03%28.591.2
03/052,9552,9602,9552,960+0.17%1,300296億+0.07%28.581.2
03/042,9632,9662,9502,955-0.51%4,200295億5000万-0.03%28.531.2
03/012,9602,9702,9602,9700%1,800297億+0.58%28.671.21
02/282,9702,9952,9552,9700%2,200297億+0.64%28.671.21
02/272,9702,9902,9702,970-0.6%1,600297億+0.78%28.671.21
02/262,9602,9882,9602,988+0.27%800298億8000万+1.53%28.851.21
02/252,9802,9802,9802,980+0.51%300298億+1.4%28.771.21
02/212,9502,9652,9502,965+0.51%400296億5000万+1.06%28.621.2
02/202,9602,9642,9382,950-0.2%1,500295億+0.72%28.481.2
02/192,9612,9612,9432,956+0.54%600295億6000万+1.03%28.541.2
02/182,9602,9602,9402,940-0.81%500294億+0.62%28.381.19
02/152,9302,9642,9302,964+0.82%800296億4000万+1.58%28.611.2
02/142,9472,9502,9302,940-0.34%1,200294億+0.89%28.381.19
02/132,9552,9592,9502,950-0.17%1,000295億+1.34%28.481.2
02/122,9652,9652,9552,955-0.34%1,400295億5000万+1.65%28.531.2
02/082,9702,9732,9612,965-0.17%1,000296億5000万+2.14%28.621.2
02/072,9702,9702,9702,970+0.34%200297億+2.48%28.671.21
02/062,9752,9752,9602,960-0.24%1,000296億+2.39%28.581.2
02/052,9662,9882,9642,967+0.1%1,200296億7000万+2.88%28.641.2
02/042,9902,9902,9642,964+0.03%900296億4000万+3.02%28.611.2
02/012,9772,9802,9602,963+0.1%1,100296億3000万+3.28%28.61.2
01/312,9502,9602,9492,960+0.34%500296億+3.42%28.581.2
01/302,9302,9502,9302,950+0.68%1,400295億+3.36%28.481.2
01/292,9202,9302,9202,930+0.34%900293億+2.92%28.291.19
01/282,9082,9292,9082,920+0.69%1,500292億+2.82%28.191.19
01/252,8802,9092,8802,900+0.69%1,200290億+2.36%281.18
01/242,8692,9252,8692,880-1.71%800288億+1.91%27.81.17
01/232,8622,9302,8622,930+2.13%1,300293億+3.9%28.291.19
01/222,8702,8702,8622,869-0.03%500286億9000万+2.06%27.71.16
01/212,8642,8702,8602,870+0.17%800287億+2.32%27.711.16
01/182,8552,8652,8522,865+0.28%1,000286億5000万+2.32%27.661.16
01/172,8612,8612,8552,857-0.14%400285億7000万+2.25%27.581.16
01/162,8692,8692,8612,861+0.18%500286億1000万+2.58%27.621.16
01/152,8562,8782,8562,8560%1,300285億6000万+2.62%27.571.16
01/112,8572,8572,8562,856+0.11%300285億6000万+2.81%27.571.16
01/102,8682,8682,8532,853-0.52%200285億3000万+2.88%27.541.16
01/092,8422,8692,8422,868+0.63%700286億8000万+3.61%27.691.16
01/082,8502,8802,8362,8500%800285億+3.19%27.511.16
01/072,8602,8602,8502,850-0.35%800285億+3.41%27.511.16
01/042,8302,8602,8302,860+1.06%2,000286億+3.96%27.611.16
2012
12/282,8302,8302,8042,830+1.07%1,500-+3.1%--
12/272,7922,8102,7922,800+0.29%1,500-+2.19%--
12/262,7872,8092,7872,792+0.18%1,200-+2.05%--
12/252,7752,8002,7752,787+0.43%1,300-+2.01%--
12/212,7662,7752,7662,775-0.11%500-+1.69%--
12/202,7782,7792,7782,778+0.65%400-+1.91%--
12/192,7752,7762,7602,760-0.36%600-+1.36%--
12/182,7672,7702,7502,7700%800-+1.8%--
12/172,7332,7702,7332,770+1.47%800-+1.91%--
12/142,7302,7302,7262,730+0.04%600-+0.55%--
12/132,7222,7292,7222,729+0.26%800-+0.55%--
12/122,7222,7222,7222,722+0.04%100-+0.33%--
12/112,7212,7212,7212,721-0.15%600-+0.33%--
12/102,7252,7252,7222,725-0.11%1,200-+0.48%--
12/072,7202,7282,7202,728-0.07%400-+0.59%--
12/062,7202,7302,7192,730+0.29%700-+0.7%--
12/052,7202,7222,7202,722-0.04%300-+0.44%--
12/042,7142,7232,7142,723-0.22%1,500-+0.52%--
12/032,7202,7292,7172,729+0.33%1,400-+0.78%--
11/302,7152,7202,7152,7200%600-+0.48%--
11/292,7112,7202,7112,7200%1,500-+0.52%--
11/282,7202,7202,7202,7200%900-+0.55%--
11/272,7202,7202,7102,7200%800-+0.59%--
11/262,7102,7202,7102,720+0.74%800-+0.63%--
11/222,7002,7002,7002,7000%200--0.07%--
11/212,7052,7052,7002,700-0.22%600--0.07%--
11/202,7322,7322,7062,706+0.15%300-+0.15%--
11/192,7022,7022,7022,702+0.07%400-+0.04%--
11/162,7002,7002,7002,7000%300--0.04%--
11/142,7252,7252,7002,700-0.22%400--0.04%--
11/122,7002,7062,7002,706+0.22%600-+0.19%--
11/092,7102,7102,7002,7000%500--0.04%--
11/082,7002,7002,7002,7000%500-0%--
11/072,7022,7022,7002,700-0.07%400-0%--
11/062,7022,7022,7022,702-0.3%100-+0.04%--
11/052,7052,7352,7052,710+0.22%700-+0.33%--
11/022,7292,7292,7042,704+0.07%200-+0.15%--
11/012,7022,7022,7022,702-1.03%200-+0.07%--
10/312,7192,7342,7192,730+0.52%700-+0.92%--
10/302,7162,7162,7162,716+0.59%600-+0.3%--
10/292,7002,7002,7002,7000%500--0.41%--
10/262,7052,7052,7002,700-0.11%200--0.55%--
10/252,6862,7032,6862,703+0.63%600--0.63%--