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
03/293,4603,4753,4003,450+0.44%64,500878億8007万+9.11%11.191.2
03/283,4003,4403,3853,435+1.63%52,000874億9798万+9.29%11.141.19
03/273,3853,4103,3603,380-0.73%38,500860億9699万+8.19%10.961.17
03/263,2653,4153,2653,405+4.61%119,900867億3381万+9.63%11.041.18
03/253,2503,3003,2453,255+0.46%57,400829億1293万+5.48%10.561.13
03/223,3453,3553,2403,240-2.7%58,900825億3085万+5.47%10.511.12
03/213,2853,3453,2803,330+2.15%63,500848億2337万+8.93%10.81.16
03/193,2203,2703,2203,260+1.88%38,300830億4030万+7.2%10.571.13
03/183,2503,2503,2003,200-1.08%64,800815億1195万+5.65%10.381.11
03/153,2353,2453,1953,235+1.41%85,900824億348万+7.15%10.491.12
03/143,1803,2103,1403,190+0.79%69,800812億5722万+6.05%10.341.11
03/133,1553,1753,1103,165+0.64%45,600806億2041万+5.5%10.261.1
03/123,1603,1853,1403,145-0.79%38,600801億1096万+5.11%10.21.09
03/113,1753,1803,1503,170+0.63%50,000807億4777万+6.2%10.281.1
03/083,0753,1553,0703,150+2.27%96,600802億3832万+5.78%10.211.09
03/073,1153,1503,0653,080-1.12%47,900784億5525万+3.63%9.991.07
03/063,0753,1203,0753,115+1.63%36,600793億4679万+4.85%10.11.08
03/053,0753,1053,0403,065+0.16%44,300780億7316万+3.34%9.941.06
03/043,0203,0802,9913,060+2.41%58,100779億4580万+3.27%9.921.06
03/012,9473,0152,9112,988+1.7%48,100761億1178万+0.84%9.691.04
02/282,9002,9452,8992,938+1.73%63,400748億3816万-0.81%9.531.02
02/272,9512,9522,8882,888-2.3%69,700735億6453万-2.5%9.371
02/262,9553,0102,9372,956-1.37%64,400752億9666万-0.3%9.591.03
02/252,9973,0252,9512,997+1.18%57,700763億4103万+1.05%9.721.04
02/222,9633,0002,9362,962-0.13%40,700754億4950万-0.1%9.611.03
02/212,9753,0402,9532,966+0.14%53,100755億5139万+0.14%9.621.03
02/202,9402,9762,9242,962+1.09%35,800754億4950万+0.03%9.611.03
02/192,8802,9392,8702,930+0.86%43,900746億3438万-0.95%9.51.02
02/182,9112,9482,8752,905+0.28%47,600739億9756万-1.66%9.421.01
02/152,8902,9282,8792,897+0.63%51,700737億9378万-1.73%9.391.01
02/142,8992,9162,8232,879-1.17%78,900733億3528万-2.17%9.341
02/132,9662,9862,9002,913-1.79%65,100742億134万-0.85%9.451.01
02/122,9603,0202,9532,966+0.64%52,600755億5139万+1.19%9.621.03
02/082,9703,0102,9372,947-0.74%47,200750億6741万+0.86%9.561.02
02/072,9812,9812,9522,969-0.5%26,400756億2780万+1.96%9.631.03
02/062,9642,9962,9642,984+0.67%27,000760億989万+2.9%9.681.04
02/052,9692,9932,9512,964-0.44%54,000755億44万+2.63%9.611.03
02/043,0003,0052,9582,977-0.6%51,600758億3158万+3.51%9.651.03
02/012,9963,0452,9902,995-0.33%54,000762億9009万+4.57%9.711.04
01/313,0203,0302,9603,005-0.99%66,800765億4481万+5.36%9.741.04
01/303,0253,0753,0053,035+1.34%47,900773億899万+6.94%9.841.05
01/293,0053,0552,9502,995-0.33%44,400762億9009万+6.06%9.711.04
01/283,0703,0802,9983,005-1.31%43,100765億4481万+6.9%9.741.04
01/252,9763,1202,9633,045+2.35%78,000775億6371万+8.87%9.871.06
01/242,9152,9762,9152,975+1.09%26,200757億8064万+6.9%9.651.03
01/232,9172,9672,9152,943-0.2%21,500749億6552万+6.17%9.541.02
01/222,9702,9842,9222,949-1.04%21,200751億1835万+6.77%9.561.02
01/212,9973,0152,9712,980+0.07%26,700759億800万+8.21%9.661.03
01/182,9102,9802,8962,978+3.15%41,900758億5706万+8.61%9.661.03
01/172,9242,9582,8542,887-2.07%41,500735億3906万+5.87%9.361
01/162,9453,0252,8842,948+2.11%88,200750億9288万+8.54%9.561.02
01/152,8692,9382,8562,887+2.3%51,500735億3906万+6.85%9.361
01/112,7792,8492,7702,822+2.54%47,000718億8335万+4.99%9.150.98
01/102,7702,7772,7202,752-1.26%57,100701億27万+2.72%8.920.95
01/092,7542,8112,7542,787+1.27%48,000709億9181万+4.26%9.040.97
01/082,7232,7892,7232,752+0.44%37,900701億27万+3.34%8.920.95
01/072,7392,7692,7322,740+0.4%31,700697億9460万+3.24%8.890.95
01/042,7322,7592,7042,729+1.26%31,800695億1441万+3.14%8.850.95
2012
12/282,6782,7102,6602,695+0.63%15,800-+2.16%--
12/272,6962,7182,6662,678+0.04%32,100-+1.71%--
12/262,6692,6872,6402,677+0.41%19,800-+1.83%--
12/252,6872,6982,6542,666-0.78%32,000-+1.52%--
12/212,6902,7492,6852,687+0.37%40,500-+2.48%--
12/202,6432,6842,6322,677+0.6%43,200-+2.29%--
12/192,7112,7172,6232,661-1.33%68,500-+1.95%--
12/182,6992,7182,6862,697+1.05%39,000-+3.57%--
12/172,6802,6832,6512,669+0.72%22,500-+2.81%--
12/142,7212,7392,6482,650-1.38%83,400-+2.24%--
12/132,7202,7232,6662,687-0.19%32,500-+3.79%--
12/122,7202,7272,6812,692-0.07%26,700-+4.14%--
12/112,7552,7802,6922,694-2.5%64,400-+4.3%--
12/102,7012,7652,6942,763+3.02%73,100-+7.01%--
12/072,6572,6852,6502,682+2.88%58,400-+4.11%--
12/062,6372,6552,5852,607+0.62%44,700-+1.36%--
12/052,5822,6292,5592,591-0.73%50,100-+0.62%--
12/042,5482,6352,5482,610+2.47%50,900-+1.2%--
12/032,5622,5782,5432,547-1.2%29,300--1.43%--
11/302,6092,6282,5762,578-1.07%31,900--0.46%--
11/292,5602,6432,5532,606+2.44%66,100-+0.46%--
11/282,5442,5932,5362,544+0.47%55,200--1.93%--
11/272,5052,5482,5052,532+0.52%60,600--2.39%--
11/262,5532,5692,5092,519-0.9%46,700--2.89%--
11/222,5612,5692,5272,542-0.66%39,800--2%--
11/212,5892,5892,5432,559-1.35%35,300--1.43%--
11/202,5842,6112,5732,594+0.39%52,200--0.15%--
11/192,5792,5962,5622,584+0.23%44,800--0.46%--
11/162,6022,6022,5392,578+1.02%65,900--0.58%--
11/152,5152,5602,5152,552+1.51%57,600--1.54%--
11/142,5132,5302,4992,514+0.36%34,900--2.93%--
11/132,5082,5252,4812,505-0.08%40,800--3.32%--
11/122,5632,5842,5072,507-2.38%28,800--3.35%--
11/092,5692,5712,5422,568-0.43%31,600--1.04%--
11/082,5952,6082,5662,579-0.27%34,200--0.65%--
11/072,6422,6492,5752,586-1.37%39,000--0.35%--
11/062,6762,6782,6162,622-2.13%42,600-+0.92%--
11/052,6282,6992,6252,679+2.41%88,400-+3%--
11/022,6002,6262,5832,616+1.43%61,900-+0.5%--
11/012,6882,6882,5482,579-4.06%81,300--1.04%--
10/312,6952,7192,6742,688-0.22%19,600-+2.99%--
10/302,7392,7512,6922,694-1.28%51,100-+3.22%--