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
03/292,3002,3452,2012,201-9.05%77,500128億4767万-11.29%28.921.52
03/282,3002,4402,2432,420+4.13%86,900141億2602万-2.14%31.81.67
03/272,3372,3622,3242,324-3.97%31,900135億6565万-5.3%30.541.61
03/262,4582,4712,4202,420-3.93%22,200141億2602万-0.74%31.81.67
03/252,5012,5192,4222,519+1.74%30,900147億390万+4.22%33.11.74
03/222,4982,5002,4602,476-0.48%23,200144億5290万+3.55%32.531.71
03/212,4172,4882,4102,488+3.11%20,800145億2295万+5.07%32.691.72
03/192,4302,4312,3502,413+0.37%22,100140億8516万+3.12%31.711.67
03/182,2592,4492,2202,404-9.59%84,200140億3262万+3.89%31.591.66
03/152,6192,6752,6102,659+1.53%12,100155億2111万+16.16%34.941.84
03/142,6502,7492,5522,619+0.38%26,000152億8762万+16.14%34.411.81
03/132,4582,6202,4502,609+6.27%25,300152億2925万+17.42%34.281.8
03/122,4852,5102,4552,455-2.58%17,100143億3032万+12.15%32.261.7
03/112,5002,5622,4802,520-0.4%16,300147億974万+16.67%33.111.74
03/082,5802,5802,4102,530-2.09%37,900147億6811万+19%33.241.75
03/072,7252,7482,5152,584-5%49,600150億8332万+23.46%33.951.79
03/062,8852,9402,6832,720-4.49%38,400158億7718万+32.04%35.741.88
03/052,8803,2802,7002,848-1.11%70,700166億2434万+40.78%37.421.97
03/042,5952,9882,5502,880+15.43%41,000168億1113万+45.38%37.841.99
03/012,4342,5302,4292,495+4.66%34,500145億6381万+28.48%32.781.72
02/282,2952,4602,2952,384+4.42%30,200139億1588万+24.3%31.331.65
02/272,3392,3392,2402,283-1.59%15,900133億2632万+20.22%301.58
02/262,2992,3352,2152,320+0.65%26,100135億4230万+22.95%30.481.6
02/252,1902,3402,1902,305+7.01%33,500134億5474万+23.06%30.291.59
02/222,0002,3002,0002,154+8.13%34,300125億7332万+16.06%28.31.49
02/211,9601,9951,9561,992+1.63%15,300116億1893万+8.14%26.161.38
02/201,9401,9651,9401,960+1.98%16,700114億3228万+7.05%25.741.35
02/191,9181,9381,8821,922+1.26%16,700112億1064万+5.55%25.241.33
02/181,8901,9201,8601,898+1.77%11,800110億7065万+4.92%24.921.31
02/151,9241,9241,8401,865-1.79%20,600108億7817万+3.78%24.491.29
02/141,8401,9001,7901,899+7.29%43,100110億7648万+6.45%24.931.31
02/131,7801,7801,7701,770-0.28%4,800103億2405万+0.11%23.241.22
02/121,7821,7901,7711,775-0.39%4,900103億5322万+1.08%23.311.23
02/081,8051,8051,7821,782-1.27%6,100103億9404万+2.24%23.41.23
02/071,8041,8101,7961,805+0.06%7,200105億2820万+4.4%23.71.25
02/061,7851,8041,7851,804+1.86%13,000105億2237万+5.31%23.691.25
02/051,7441,7951,7441,771+2.07%15,000103億2988万+4.3%23.251.22
02/041,6761,7401,6761,735+3.58%15,000101億1990万+3.03%22.781.2
02/011,7011,7021,6641,675-1.93%17,30097億6994万+0.24%21.991.16
01/311,7281,7281,7001,708-2.95%21,80099億6242万+2.89%22.431.18
01/301,7641,7701,7441,760-1.29%12,900102億6572万+6.8%23.111.22
01/291,8021,8021,7271,783-1.49%20,300103億9988万+9.19%23.411.23
01/281,8701,8701,8011,810-4.28%26,500105億5736万+11.94%23.771.25
01/251,8701,8961,8601,891-0.05%20,700110億2982万+18.11%24.831.31
01/241,9191,9191,8701,892-1.46%21,100110億3565万+19.67%24.841.31
01/231,9171,9261,9101,920-2.49%27,100111億9897万+22.92%25.211.33
01/221,9801,9801,9071,969-0.3%16,400114億8478万+27.94%25.851.36
01/211,9301,9751,9111,975+4.17%14,100115億1978万+30.62%25.931.36
01/181,8231,8961,8231,896+5.33%19,300110億5898万+27.68%24.891.31
01/171,7651,8001,7251,800+4.59%12,600104億9904万+23.29%23.631.24
01/161,7801,9401,7201,721+1.24%26,100100億3824万+19.76%22.61.19
01/151,6351,7001,6351,700+4.29%6,70099億1576万+19.97%22.321.17
01/111,6001,6301,5951,630+2.52%5,00095億746万+16.51%21.41.13
01/101,5481,5901,5461,590+2.91%5,70092億7415万+15.05%20.881.1
01/091,4991,5481,4901,545+3.34%7,40090億1167万+13.1%20.291.07
01/081,4701,4951,4701,495+1.98%3,90087億2003万+10.58%19.631.03
01/071,4501,4751,4491,466+1.1%6,60085億5088万+9.4%19.251.01
01/041,4421,4551,4401,450+1.4%7,80084億5756万+9.1%19.041
2012
12/281,4241,4301,4121,430+1.42%3,100-+8.5%--
12/271,4211,4251,4101,410-1.05%4,100-+7.88%--
12/261,4301,4301,4201,425+0.14%3,800-+9.87%--
12/251,4331,4331,4201,423+1.35%9,600-+10.48%--
12/211,4051,4081,3951,404-0.07%3,600-+10.03%--
12/201,4101,4101,3981,405+0.5%3,300-+11.16%--
12/191,3941,4001,3861,398+0.58%5,400-+11.93%--
12/181,4001,4001,3901,390-0.07%4,400-+12.64%--
12/171,4051,4101,3911,391-0.64%6,400-+14.02%--
12/141,4001,4151,3951,400-0.85%5,600-+16.09%--
12/131,3971,4311,3851,412-0.35%12,200-+18.56%--
12/121,3401,4181,3401,417+6.14%12,900-+20.6%--
12/111,3111,3351,3111,335+2.46%5,200-+15.19%--
12/101,3041,3381,3001,303+1.01%7,000-+13.6%--
12/071,2871,3001,2621,290+2.38%4,000-+13.66%--
12/061,2441,2991,2421,260+1.29%3,800-+12.2%--
12/051,3401,3401,2351,244+1.97%13,900-+11.77%--
12/041,2501,2581,2001,220-1.61%8,100-+10.61%--
12/031,2001,2431,1981,240+3.51%9,000-+13.35%--
11/301,1921,1991,1901,198+0.67%3,200-+10.52%--
11/291,1701,1981,1701,190-0.42%5,000-+10.59%--
11/281,1991,1991,1941,195-0.42%2,500-+11.79%--
11/271,1861,2001,1861,200+0.67%2,300-+13.1%--
11/261,1981,2001,1841,192+1.79%5,600-+13.2%--
11/221,1831,2001,1681,171+1.83%8,400-+12.06%--
11/211,1621,1701,1401,150-1.71%9,600-+10.79%--
11/201,2001,2001,1551,170-1.85%8,600-+13.37%--
11/191,1741,2201,1661,192+4.2%15,300-+16.41%--
11/161,1101,1741,1101,144+4.95%16,500-+12.6%--
11/151,0801,0991,0701,090+5.42%20,900-+7.92%--
11/141,0321,0341,0301,034+0.29%1,100-+2.78%--
11/131,0331,0341,0311,031-0.19%2,000-+2.69%--
11/121,0301,0341,0301,033+0.39%2,000-+3.2%--
11/091,0301,0301,0261,029+0.29%1,100-+3%--
11/081,0301,0301,0261,026-0.29%1,600-+2.91%--
11/071,0301,0301,0241,029+0.88%1,700-+3.42%--
11/061,0301,0341,0111,0200%4,700-+2.82%--
11/051,0041,0201,0041,020+1.8%4,000-+3.03%--
11/021,0051,0059991,002+0.4%2,700-+1.42%--
11/011,0001,000996998-0.2%4,500-+1.11%--
10/311,0011,0059981,0000%6,800-+1.52%--
10/309981,0009981,0000%1,200-+1.63%--