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
04/08903926901925+2.44%406,100523億4612万+7.06%17.62.23
04/05901920898903+0.56%424,100511億114万+5%17.182.18
04/04877905859898+2.51%445,600508億1818万+4.66%17.092.17
04/03831879831876+6.7%306,000495億7319万+2.46%16.672.11
04/02802826790821-0.97%418,600464億6072万-3.53%15.621.98
04/01870870828829-5.69%281,400469億1344万-2.13%15.772
03/29866886858879+1.5%219,900497億4297万+4.27%16.732.12
03/28871874852866-1.14%164,900490億729万+3.59%16.482.09
03/27881881867876-0.57%249,300495億7319万+5.54%16.672.11
03/26857884849881+0.57%191,200498億5615万+7.18%16.762.12
03/25890890868876+0.23%239,100495億7319万+7.48%16.672.11
03/22880898872874-1.91%349,800494億6001万+8.44%16.632.11
03/21872898865891+3.97%453,800504億2205万+11.24%16.952.15
03/19875876857857-2.17%335,600484億9798万+7.8%16.312.07
03/18880891861876-0.68%282,400495億7319万+10.61%16.672.11
03/15869887866882+2.2%427,900499億1274万+11.93%16.782.13
03/14847867842863+1.65%233,700488億3752万+9.94%16.422.08
03/13845867841849+0.35%308,100480億4525万+8.57%16.162.05
03/12834869834846+3.3%522,600478億7548万+8.6%16.12.04
03/11828833815819-1.21%398,200463億4754万+5.54%15.581.97
03/08831845825829-1.07%421,100469億1344万+7.24%15.772
03/07855855830838-1.99%240,600474億2276万+8.83%15.952.02
03/06855867848855+1.54%280,600483億8480万+11.47%16.272.06
03/05857858834842-1.75%243,900476億4912万+10.5%16.022.03
03/04837865832857+3.5%604,400484億9798万+13.21%16.312.07
03/01834847817828-2.24%557,100468億5685万+10.4%15.762
02/28830876830847+3.93%940,400479億3207万+14%16.122.04
02/27782822774815+5.57%959,500461億2118万+10.88%15.511.96
02/26738775735772+4.75%516,300436億8779万+6.04%14.691.86
02/25725739725737+3.08%199,200417億713万+1.94%14.021.78
02/22712724697715-0.42%292,500404億6214万-0.56%13.611.72
02/21711722702718+0.7%200,200406億3191万+0.28%13.661.73
02/20691724691713+4.7%352,700403億4896万+0.14%13.571.72
02/19690699676681-2.01%240,800385億3806万-4.08%12.961.64
02/18660698660695+5.78%407,100393億3033万-1.84%13.221.68
02/15729730643657-12.63%911,000371億7989万-6.81%12.51.58
02/14732767728752+1.9%335,500425億5598万+6.97%14.311.81
02/13760772726738-5.63%428,800417億6372万+5.73%14.041.78
02/12795804774782+0.26%294,900442億5370万+12.68%14.881.89
02/08786789769780-1.27%256,900441億4051万+13.21%14.841.88
02/07795796783790-1.25%227,800447億642万+15.84%15.031.9
02/06777800777800+2.83%336,900452億7232万+18.52%15.221.93
02/05755798749778+3.18%595,900440億2733万+16.64%14.81.88
02/04749763740754+1.89%364,000426億6916万+14.24%14.351.82
02/01753758738740-2.76%265,000418億7690万+13.15%14.081.78
01/31756766735761+0.66%501,200430億6530万+17.44%14.481.83
01/30740766737756+1.2%567,400427億8234万+17.76%14.391.82
01/29698750697747+5.51%642,300422億7303万+17.64%14.211.8
01/28683708680708+4.12%378,500400億6601万+12.74%13.471.71
01/25680694672680+1.95%353,700384億8147万+9.32%12.941.64
01/24642667633667+4.22%371,100377億4580万+7.93%12.691.61
01/23636647630640+0.16%194,900362億1786万+4.23%12.181.54
01/22642648630639-0.47%194,900361億6127万+4.58%12.161.54
01/21648648633642-0.47%121,800363億3104万+5.77%12.221.55
01/18640645629645+2.54%247,500365億81万+6.79%12.271.56
01/17637639620629-1.1%247,200355億9536万+4.66%11.971.52
01/16638643630636-0.78%291,500359億9150万+6.35%12.11.53
01/15641649635641+1.58%277,800362億7445万+7.73%12.21.55
01/11628633618631+0.96%235,600357億854万+6.77%12.011.52
01/10628633618625+1.46%211,700353億6900万+6.29%11.891.51
01/09609620606616-0.48%302,000348億5969万+5.48%11.721.49
01/08620624607619-3.28%389,000350億2946万+6.54%11.781.49
01/07650657633640-1.54%217,900362億1786万+10.92%12.181.54
01/04625660624650+5.86%479,300367億8376万+13.44%12.371.57
2012
12/28611621611614+0.82%280,500-+8.1%--
12/27614621608609-0.16%210,000-+7.98%--
12/26591613591610+1.16%186,000-+8.93%--
12/25610619600603-0.99%240,800-+8.45%--
12/21604615601609+2.35%389,700-+10.33%--
12/20590602588595+0.34%194,300-+8.58%--
12/19600605591593-0.67%318,100-+9.01%--
12/18575599575597+4.19%321,800-+10.56%--
12/17569580567573+2.5%258,700-+6.9%--
12/14558574557559-1.58%267,200-+5.08%--
12/13564572557568-0.18%198,100-+7.17%--
12/12564577564569+2.15%265,700-+7.77%--
12/11557558544557+0.91%209,900-+6.1%--
12/10566567550552-2.99%172,100-+5.54%--
12/07561571553569+0.53%196,000-+9%--
12/06555568552566+3.1%321,300-+9.06%--
12/05548551543549-0.54%103,900-+6.19%--
12/04555555546552-0.54%105,700-+7.18%--
12/03545556544555+2.97%245,100-+7.98%--
11/30546546535539+1.7%208,800-+5.48%--
11/29545547522530-2.57%314,600-+3.92%--
11/28536544535544+2.45%230,000-+6.88%--
11/27527533527531+0.76%245,900-+4.94%--
11/26525529524527+0.57%167,300-+4.56%--
11/22518528517524+1.16%265,700-+4.38%--
11/21516519513518+0.58%277,200-+3.39%--
11/20514518511515+1.18%149,400-+3.21%--
11/19502514502509+0.79%165,200-+2.41%--
11/16507510500505+0.2%228,700-+1.81%--
11/15510510498504-0.4%206,100-+1.82%--
11/14490509490506+4.33%249,300-+2.43%--
11/134774874774850%112,300--1.62%--
11/12497498485485-1.62%94,800--1.62%--
11/09498501492493-1.99%119,400-0%--
11/08500505498503-0.98%57,400-+1.82%--
11/07502510497508+1.4%141,000-+3.04%--