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
03/291,7851,7861,7701,785-0.11%248,1001778億1624万+0.9%27.441.81
03/281,7871,7911,7801,787-0.17%226,4001780億1547万+1.19%27.471.81
03/271,7811,7901,7711,790-0.56%338,5001783億1432万+1.53%27.521.82
03/261,8001,8081,7971,800-0.06%558,5001793億1049万+2.27%27.671.83
03/251,8031,8041,7961,801+0.33%350,3001794億1011万+2.5%27.691.83
03/221,8181,8181,7951,795-1.27%510,2001788億1241万+2.4%27.591.82
03/211,8081,8191,8061,818+0.94%303,0001811億360万+3.95%27.951.85
03/191,8011,8121,8011,801+0.06%208,6001794億1011万+3.27%27.691.83
03/181,8101,8131,8001,800-0.5%249,2001793億1049万+3.45%27.671.83
03/151,7771,8191,7771,809+1.86%650,3001802億705万+4.21%27.811.84
03/141,7861,7871,7751,776-0.45%247,9001769億1969万+2.54%27.31.8
03/131,7871,7921,7801,784-0.11%369,2001777億1662万+3.18%27.431.81
03/121,7981,7981,7851,786-0.56%355,5001779億1586万+3.48%27.461.81
03/111,7921,7971,7831,796+0.73%322,9001789億1203万+4.24%27.611.82
03/081,7781,7871,7711,783+0.28%449,8001776億1701万+3.72%27.411.81
03/071,7601,7861,7591,778+1.25%350,6001771億1892万+3.61%27.331.81
03/061,7501,7591,7431,756+0.75%258,0001749億2735万+2.51%26.991.78
03/051,7491,7541,7351,743+0.23%353,5001736億3233万+1.87%26.81.77
03/041,7271,7441,7211,739+1.05%332,6001732億3386万+1.7%26.731.77
03/011,7181,7241,7121,721+0.47%191,1001714億4076万+0.7%26.461.75
02/281,7151,7231,7081,713-0.12%293,0001706億4382万+0.29%26.331.74
02/271,7201,7281,7151,715-0.52%228,6001708億4305万+0.41%26.361.74
02/261,7201,7271,7141,724+0.23%232,1001717億3961万+1%26.51.75
02/251,7151,7261,7151,720+0.88%312,7001713億4114万+0.76%26.441.75
02/221,7051,7101,6981,705-0.12%304,8001698億4688万-0.06%26.211.73
02/211,7241,7281,7051,707-0.93%257,3001700億4612万+0.06%26.241.73
02/201,7161,7271,7131,723+0.29%303,2001716億3999万+1%26.491.75
02/191,7101,7201,7091,718+0.53%223,0001711億4190万+0.7%26.411.74
02/181,6951,7091,6941,709+0.89%261,8001702億4535万+0.18%26.271.74
02/151,7001,7071,6861,694-0.24%236,6001687億5110万-0.65%26.041.72
02/141,6991,7031,6931,698-0.24%225,9001691億4957万-0.41%26.11.72
02/131,7021,7051,6961,702+0.06%271,8001695億4803万-0.18%26.161.73
02/121,7091,7151,7011,701-0.06%287,7001694億4842万-0.23%26.151.73
02/081,7031,7131,6981,702-0.12%291,8001695億4803万-0.12%26.161.73
02/071,7071,7131,7031,704-0.29%268,5001697億4727万+0.12%26.21.73
02/061,7101,7111,7021,709+0.41%302,0001702億4535万+0.53%26.271.74
02/051,7091,7151,7021,702-0.23%330,0001695億4803万+0.24%26.161.73
02/041,7171,7191,7061,706-0.47%215,1001699億4650万+0.59%26.231.73
02/011,7161,7191,7021,714+0.35%380,5001707億4344万+1.18%26.351.74
01/311,7101,7121,6941,708+0.35%349,5001701億4574万+1.01%26.261.73
01/301,7031,7081,6981,702+0.18%223,0001695億4803万+0.77%26.161.73
01/291,7081,7101,6941,699-0.47%436,8001692億4918万+0.83%26.121.73
01/281,7211,7231,7051,707-0.7%314,3001700億4612万+1.49%26.241.73
01/251,7501,7501,7091,719+0.47%568,4001712億4152万+2.38%26.431.75
01/241,7041,7151,6981,711+0.47%186,1001704億4459万+2.15%26.31.74
01/231,6921,7091,6891,703+0.53%260,3001696億4765万+1.85%26.181.73
01/221,7141,7231,6811,694-1.11%306,4001687億5110万+1.44%26.041.72
01/211,7071,7161,7001,713+0.41%179,7001706億4382万+2.7%26.331.74
01/181,7101,7121,6981,706+0.12%183,1001699億4650万+2.4%26.231.73
01/171,7071,7091,6911,704-0.12%303,0001697億4727万+2.4%26.21.73
01/161,7191,7291,7021,706-0.64%341,5001699億4650万+2.59%26.231.73
01/151,7161,7191,7071,717+0.47%206,2001710億4229万+3.37%26.41.74
01/111,7081,7121,7001,709+0.53%225,8001702億4535万+3.08%26.271.74
01/101,6911,7041,6851,700+0.53%159,3001693億4880万+2.66%26.131.73
01/091,6991,7081,6831,691-0.41%205,1001684億5225万+2.24%261.72
01/081,7051,7161,6951,698-0.24%370,0001691億4957万+2.78%26.11.72
01/071,6861,7051,6831,702+1.73%367,2001695億4803万+3.21%26.161.73
01/041,6781,6801,6561,673+1.33%229,1001666億5914万+1.58%25.721.7
2012
12/281,6721,6741,6461,651-1.02%223,100-+0.43%--
12/271,6601,6721,6561,668+0.85%222,800-+1.52%--
12/261,6451,6571,6371,654+0.55%178,800-+0.79%--
12/251,6641,6651,6451,645-0.66%212,300-+0.37%--
12/211,6601,6631,6461,656+0.3%306,300-+1.22%--
12/201,6441,6601,6441,651+0.79%323,000-+1.16%--
12/191,6261,6401,6201,638+1.05%230,200-+0.49%--
12/181,6151,6291,6101,621+0.31%194,000--0.43%--
12/171,6341,6401,6111,616-0.37%313,800--0.68%--
12/141,6191,6401,6151,622-0.37%251,400--0.31%--
12/131,6421,6451,6241,628-0.61%173,400-+0.12%--
12/121,6551,6561,6341,638-0.61%147,900-+0.74%--
12/111,6531,6621,6431,648-0.18%160,200-+1.29%--
12/101,6511,6551,6421,651-0.06%150,800-+1.54%--
12/071,6691,6691,6501,652-0.96%125,400-+1.66%--
12/061,6751,6761,6581,668-0.24%165,000-+2.71%--
12/051,6631,6761,6521,672+0.6%260,800-+3.08%--
12/041,6421,6671,6311,662+1.16%230,800-+2.47%--
12/031,6441,6481,6341,643-0.06%142,900-+1.36%--
11/301,6511,6561,6421,644-0.48%145,400-+1.36%--
11/291,6491,6591,6481,652+0.61%132,800-+1.85%--
11/281,6441,6501,6391,642+0.18%153,200-+1.23%--
11/271,6321,6431,6301,639+0.43%134,300-+0.99%--
11/261,6281,6401,6151,632+1.12%179,600-+0.37%--
11/221,6331,6381,6101,614-0.68%174,800--0.98%--
11/211,6091,6251,6071,625+1.18%265,000--0.55%--
11/201,6021,6171,5991,606+0.5%205,300--2.01%--
11/191,5811,6001,5811,598+1.59%155,200--2.74%--
11/161,5691,5761,5581,573+0.25%211,600--4.55%--
11/151,5961,5961,5661,569-1.75%223,700--5.14%--
11/141,5801,6001,5791,597+0.82%105,300--3.74%--
11/131,5971,5971,5761,584-0.94%200,100--4.81%--
11/121,6091,6101,5991,599-0.62%115,700--4.19%--
11/091,6041,6161,5961,609-0.12%142,700--4%--
11/081,6281,6291,6101,611-1.1%227,200--4.16%--
11/071,6501,6531,6261,629-0.91%226,700--3.44%--
11/061,6301,6491,6221,644+1.23%258,200--2.84%--
11/051,6261,6341,6211,624-0.12%158,600--4.3%--
11/021,6301,6361,6251,626-0.25%218,000--4.58%--
11/011,6251,6361,6231,630+0.12%266,200--4.68%--
10/311,6581,6591,6261,628-2.28%393,300--5.13%--
10/301,6571,6771,6571,666+0.97%733,800--3.25%--