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
03/294524534454490%741,000939億5945万-7.99%11.50.6
03/28467468449449-4.67%1,691,500939億5945万-7.99%11.50.6
03/27467473452471-2.08%770,500985億6325万-3.68%12.070.63
03/26478489476481-1.43%722,0001006億5589万-1.64%12.320.64
03/25490491484488+1.24%778,0001021億2074万0%12.50.65
03/22487489482482-3.21%1,010,5001008億6515万-0.62%12.350.64
03/21496500489498+0.61%804,0001042億1337万+2.68%12.760.67
03/19503503491495+1.02%598,0001035億8558万+2.27%12.680.66
03/18491495487490-2.97%913,5001025億3926万+1.45%12.550.65
03/15495506495505+2.02%795,5001056億7822万+4.77%12.940.67
03/14493496485495+0.61%495,5001035億8558万+2.91%12.680.66
03/13489495487492-0.2%775,0001029億5779万+2.5%12.60.66
03/12508510493493-2.76%958,0001031億6706万+3.14%12.630.66
03/11507511501507+0.4%834,5001060億9675万+6.29%12.990.68
03/08494509493505+3.06%3,938,0001056億7822万+6.32%12.940.67
03/07487491485490+1.45%817,5001025億3926万+3.38%12.550.65
03/06488492478483+0.42%810,0001010億7442万+2.33%12.370.65
03/05506506478481-5.5%1,426,0001006億5589万+2.12%12.320.64
03/04509513501509+0.39%800,0001065億1528万+8.53%13.040.68
03/01490515482507+1.81%1,283,0001060億9675万+8.57%12.990.68
02/28488498487498+3.75%903,0001042億1337万+7.33%12.760.67
02/27477484468480+1.27%704,0001004億4663万+4.12%12.30.64
02/26469480462474-3.07%996,500991億9104万+3.04%12.140.63
02/25493495479489+2.52%845,0001023億3000万+6.3%12.530.65
02/22467483465477+1.92%1,135,500998億1883万+3.92%12.220.64
02/21470484466468-1.47%823,000979億3546万+2.18%11.990.63
02/20465476461475+4.17%720,500994億31万+3.49%12.170.63
02/19446470446456+0.88%672,000954億2429万-0.87%11.680.61
02/18437468436452+5.36%1,470,000945億8724万-1.95%11.580.6
02/15443448412429-9.68%2,033,500897億7417万-7.34%10.990.57
02/144734764674750%568,500994億31万+2.15%12.170.63
02/13471477468475+0.42%765,000994億31万+1.93%12.170.63
02/12472476464473+1.94%841,000989億8178万+1.28%12.120.63
02/08464471451464-2.73%1,656,000970億9840万-1.07%11.890.62
02/07469488467477+2.14%990,500998億1883万+1.27%12.220.64
02/06461471458467+3.09%962,000977億2620万-0.85%11.960.62
02/05455457447453-2.16%773,000947億9650万-4.03%11.60.61
02/044634674594630%601,500968億8914万-2.11%11.860.62
02/01475477459463-1.07%794,000968億8914万-2.32%11.860.62
01/31453470453468+2.63%926,000979億3546万-1.27%11.990.63
01/30447456445456+2.93%678,500954億2429万-4%11.680.61
01/29434456433443-0.23%790,500927億386万-6.74%11.350.59
01/28454456440444-1.55%810,500929億1313万-6.53%11.370.59
01/25435451433451+6.62%1,058,000943億7798万-5.05%11.550.6
01/24428430417423-1.4%1,719,000885億1859万-10.95%10.840.57
01/23448448428429-5.3%1,723,500897億7417万-9.87%10.990.57
01/22466468447453-2.79%1,298,000947億9650万-4.83%11.60.61
01/21477480466466-2.1%784,000975億1693万-1.89%11.940.62
01/18470479470476+3.03%970,500996億957万+0.42%12.190.64
01/17480481454462-3.14%1,351,500966億7988万-2.12%11.830.62
01/16497497474477-3.83%963,000998億1883万+1.27%12.220.64
01/155025034934960%508,0001037億9485万+5.76%12.710.66
01/11490503490496+2.06%1,353,0001037億9485万+6.21%12.710.66
01/10490494480486-1.02%1,107,0001017億221万+4.52%12.450.65
01/09492496486491-2%901,5001027億4853万+6.05%12.580.66
01/08499510488501-0.79%835,0001048億4117万+8.68%12.830.67
01/07521523504505-2.7%899,5001056億7822万+10.26%12.940.67
01/04514523509519+4.01%709,5001086億791万+14.07%13.30.69
2012
12/28505508497499+0.2%711,500-+10.64%--
12/27489504487498+2.26%837,000-+11.16%--
12/26483488478487+1.04%701,000-+9.44%--
12/25481484477482+2.34%721,000-+8.8%--
12/21479481461471-0.42%972,000-+7.05%--
12/20478482467473-1.87%1,064,000-+8.24%--
12/19465482462482+5.01%929,500-+10.55%--
12/18450461450459+2.68%847,000-+5.76%--
12/17459463446447-0.45%884,000-+3.23%--
12/14455455448449-1.1%2,925,500-+4.18%--
12/13441454439454+4.61%802,000-+5.34%--
12/12440441434434-0.23%460,500-+0.93%--
12/11434436431435+0.23%363,500-+1.16%--
12/10440440432434+0.46%662,500-+1.17%--
12/074344374304320%574,000-+0.7%--
12/06425437425432+0.93%898,500-+0.93%--
12/05433436426428-0.93%845,000-0%--
12/04429433421432-2.92%981,000-+1.17%--
12/03449455445445+0.45%1,031,000-+4.46%--
11/30446450441443+0.23%732,000-+4.48%--
11/29433442433442+2.79%708,000-+4.49%--
11/28439440427430-2.49%831,000-+2.14%--
11/27435444435441+2.56%861,000-+5%--
11/26430439427430+0.94%1,307,000-+2.87%--
11/22430433423426+0.95%819,500-+2.16%--
11/214214334174220%1,143,000-+1.44%--
11/20423428420422+0.24%892,500-+1.93%--
11/19420429419421+1.2%941,000-+2.18%--
11/16408417405416+1.96%1,296,000-+1.46%--
11/15414415392408-5.77%1,716,500-0%--
11/14440441429433-1.81%1,056,500-+6.91%--
11/13433446430441+5%1,320,500-+9.7%--
11/12415423409420+1.2%615,000-+5.26%--
11/09422424408415-3.49%1,115,500-+4.53%--
11/08439439426430-2.27%742,500-+8.86%--
11/07430443428440+3.53%849,500-+11.96%--
11/06426428423425-0.47%407,000-+8.7%--
11/05428433425427-0.47%514,500-+9.49%--
11/02419429418429+3.87%826,000-+10.28%--
11/01409416408413+0.98%531,500-+6.72%--
10/31409417408409+0.49%644,000-+5.68%--
10/30408414403407-0.25%710,000-+5.44%--