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
03/291,0901,0951,0581,067-3%49,00076億6106万-9.5%29.751.85
03/281,1161,1161,0981,100-1.61%55,00077億-7.25%29.91.86
03/271,1001,1301,0821,118-3.37%111,60078億2600万-6.21%30.391.89
03/261,1571,1601,1551,157-0.17%165,10080億9900万-3.34%31.451.95
03/251,1601,1601,1571,159+0.17%77,30081億1300万-3.42%31.51.96
03/221,1561,1601,1551,157-0.09%49,80080億9900万-3.66%31.451.95
03/211,1591,1601,1561,158-0.09%51,00081億600万-3.9%31.471.95
03/191,1561,1611,1551,159+0.43%31,20081億1300万-4.06%31.51.96
03/181,1551,1621,1531,154-0.17%60,90080億7800万-4.71%31.371.95
03/151,1581,1601,1501,156-0.17%62,60080億9200万-4.78%31.421.95
03/141,1581,1611,1531,158+0.43%42,10081億600万-4.93%31.471.95
03/131,1421,1611,1321,153-2.29%341,30080億7100万-5.49%31.341.95
03/121,1871,1881,1801,180-0.51%66,30068億4400万-3.52%26.571.65
03/111,1931,1951,1861,186-0.42%54,00068億7880万-3.18%26.711.66
03/081,1881,1921,1821,191+0.25%58,40069億780万-2.78%26.821.67
03/071,1871,1921,1801,188+0.17%60,80068億9040万-3.02%26.751.66
03/061,2001,2001,1771,186-1.25%123,70068億7880万-3.26%26.711.66
03/051,2101,2171,1981,201-1.4%94,50069億6580万-2.04%27.051.68
03/041,2081,2181,2061,218+1.42%25,50070億6440万-0.65%27.431.7
03/011,2011,2201,2001,201-0.25%31,10069億6580万-1.96%27.051.68
02/281,2051,2091,2001,204-0.74%37,60069億8320万-1.63%27.111.68
02/271,2111,2301,2051,213-2.18%42,70070億3540万-0.9%27.321.7
02/261,2191,2951,2001,240-3.43%80,70071億9200万+1.47%27.931.73
02/251,2771,2851,2761,284+0.63%9,60074億4720万+5.42%28.921.8
02/221,2661,2761,2631,276+1.03%9,00074億80万+5.28%28.741.78
02/211,2541,2701,2541,263+0.96%8,50073億2540万+4.73%28.441.77
02/201,2501,2541,2421,251+1.05%7,80072億5580万+4.16%28.171.75
02/191,2301,2501,2201,238+1.81%10,90071億8040万+3.51%27.881.73
02/181,2071,2221,2071,216+0.91%6,40070億5280万+2.01%27.391.7
02/151,2351,2351,2001,205-2.67%18,60069億8900万+1.43%27.141.69
02/141,2331,2391,2301,238+0.32%7,40071億8040万+4.56%27.881.73
02/131,2481,2831,2301,234-1.12%31,20071億5720万+4.75%27.791.73
02/121,2351,3001,2261,248+1.13%35,70072億3840万+6.67%28.111.75
02/081,2331,2351,2281,234+0.16%11,20071億5720万+6.2%27.791.73
02/071,2261,2351,2261,232+0.74%6,10071億4560万+6.67%27.751.72
02/061,2321,2491,2151,223-0.49%28,20070億9340万+6.63%27.541.71
02/051,2181,2301,2151,229+1.15%15,90071億2820万+7.9%27.681.72
02/041,2021,2151,2021,215+1.25%14,60070億4700万+7.43%27.361.7
02/011,1981,2001,1961,200+0.33%8,70069億6000万+6.86%27.021.68
01/311,1961,1991,1951,196+0.08%7,80069億3680万+7.17%26.931.67
01/301,1911,1951,1901,195+0.34%9,80069億3100万+7.75%26.911.67
01/291,1951,1951,1901,191-0.33%11,50069億780万+8.08%26.821.67
01/281,1951,1981,1931,195+0.08%7,90069億3100万+9.13%26.911.67
01/251,1951,1961,1881,194-0.08%7,10069億2520万+9.74%26.891.67
01/241,1941,1981,1781,195-0.25%10,50069億3100万+10.55%26.911.67
01/231,1611,1991,1611,198+3.45%14,30069億4840万+11.55%26.981.68
01/221,1451,1581,1451,158+1.4%6,70067億1640万+8.63%26.081.62
01/211,1391,1421,1341,142+0.53%9,90066億2360万+7.63%25.721.6
01/181,1301,1371,1281,136+0.62%8,00065億8880万+7.58%25.581.59
01/171,1301,1351,1201,129-0.35%16,40065億4820万+7.42%25.431.58
01/161,1351,1401,1321,133-0.18%7,10065億7140万+8.32%25.521.58
01/151,1341,1351,1301,135+0.62%8,10065億8300万+9.03%25.561.59
01/111,1291,1291,1191,128+0.71%8,30065億4240万+8.99%25.41.58
01/101,1111,1221,1081,120+1.82%15,50064億9600万+8.74%25.221.57
01/091,0971,1001,0831,100+2.04%16,00063億8000万+7.32%24.771.54
01/081,0601,0801,0601,078+1.89%8,30062億5240万+5.58%24.281.51
01/071,0491,0601,0491,058+0.95%11,30061億3640万+4.03%23.831.48
01/041,0481,0501,0451,048+0.29%14,00060億7840万+3.25%23.61.47
2012
12/281,0391,0461,0361,045+1.26%8,100-+3.26%--
12/271,0301,0321,0261,032+0.39%7,400-+2.28%--
12/261,0221,0301,0221,028+0.59%9,400-+2.09%--
12/251,0221,0251,0201,022+0.2%6,500-+1.69%--
12/211,0191,0201,0171,020+0.1%7,800-+1.69%--
12/201,0211,0231,0171,019+0.1%6,800-+1.8%--
12/191,0151,0241,0151,018+0.1%7,200-+1.9%--
12/181,0241,0241,0151,017-0.49%7,200-+2.01%--
12/171,0271,0281,0211,022+0.29%5,100-+2.71%--
12/141,0191,0201,0161,0190%1,800-+2.62%--
12/131,0151,0201,0151,019+0.3%6,500-+2.83%--
12/121,0201,0231,0151,016-0.29%4,600-+2.73%--
12/111,0241,0251,0181,019-0.2%6,000-+3.24%--
12/101,0161,0211,0151,021+0.59%5,700-+3.65%--
12/071,0071,0161,0071,015+0.89%5,900-+3.26%--
12/061,0071,0071,0021,006+0.1%3,100-+2.55%--
12/051,0031,0061,0001,005+0.2%2,000-+2.66%--
12/049991,0059991,003+0.4%4,500-+2.66%--
12/031,0001,000997999-0.1%3,900-+2.46%--
11/301,0001,0049981,000+0.2%8,300-+2.77%--
11/29993998991998+0.5%3,600-+2.78%--
11/289989989939930%5,400-+2.37%--
11/27990993989993+0.51%3,300-+2.58%--
11/26987990985988+0.51%8,300-+2.17%--
11/22981985980983+0.41%4,100-+1.87%--
11/21980982978979+0.1%2,700-+1.56%--
11/20980981978978+0.2%3,800-+1.56%--
11/19975979975976+0.41%4,700-+1.46%--
11/16969974969972+0.41%2,300-+1.14%--
11/15974975966968+0.1%5,200-+0.83%--
11/14968971966967-0.1%2,700-+0.83%--
11/13968970966968-0.1%4,400-+1.04%--
11/129779799689690%8,100-+1.15%--
11/099689749679690%3,300-+1.25%--
11/08969970968969-0.31%1,700-+1.36%--
11/079739739729720%1,800-+1.78%--
11/06976976969972+0.31%3,200-+1.78%--
11/05970975969969+0.1%4,500-+1.57%--
11/02965972965968+0.41%5,700-+1.57%--
11/01957965957964+0.84%1,200-+1.26%--
10/31957968955956+0.1%3,800-+0.53%--
10/309559579559550%1,200-+0.53%--