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
03/29598599575577-4.63%222,000744億4383万-6.79%4.930.77
03/28609611600605-0.66%109,000780億5636万-2.42%5.170.8
03/27609613605609-0.65%127,000785億7244万-1.93%5.20.81
03/26607620606613-0.33%177,000790億8851万-1.45%5.230.81
03/256306306156150%87,000793億4655万-1.28%5.250.82
03/22629629615615-2.07%79,000793億4655万-1.13%5.250.82
03/21620630620628+1.78%140,000810億2379万+0.8%5.360.83
03/19620625616617+0.65%92,000796億459万-1.12%5.270.82
03/18617620605613-1.45%255,000790億8851万-1.92%5.230.81
03/15625629620622+0.48%163,000802億4968万-0.64%5.310.83
03/14617622609619+1.81%119,000798億6262万-1.12%5.290.82
03/13625625608608-2.56%138,000784億4342万-2.88%5.190.81
03/12631632623624-0.79%130,000805億772万-0.48%5.330.83
03/11612631612629+2.95%116,000811億5281万+0.16%5.370.84
03/086086196066110%377,000788億3047万-2.71%5.220.81
03/07626631611611-2.4%172,000788億3047万-2.86%5.220.81
03/06619635619626+1.29%92,000807億6575万-0.32%5.350.83
03/05625627611618-1.59%174,000797億3360万-1.28%5.280.82
03/04647647628628-1.41%107,000810億2379万+0.48%5.360.83
03/01639653636637-1.24%165,000821億8496万+2.08%5.440.85
02/28633650633645+3.53%201,000832億1711万+3.86%5.510.86
02/27637637616623-0.64%113,000803億7870万+0.81%5.320.83
02/26635639621627-0.48%145,000808億9477万+1.62%5.350.83
02/25628635627630+1.61%102,000812億8183万+2.11%5.380.84
02/22602623602620+1.47%240,000799億9164万+0.65%5.290.82
02/21618634604611-4.23%419,000788億3047万-0.81%5.220.81
02/20639649628638+1.43%175,000823億1398万+3.57%5.450.85
02/19640652629629-0.32%88,000811億5281万+2.11%5.370.84
02/18601650601631+4.99%184,000814億1085万+2.44%5.390.84
02/15620628588601-4.6%261,000775億4028万-2.44%5.130.8
02/14652652616630-3.37%205,000812億8183万+2.11%5.380.84
02/13633658633652+1.56%161,000841億2024万+5.5%5.570.87
02/12640663634642+1.74%239,000828億3005万+3.72%5.480.85
02/08636638624631-0.16%226,000814億1085万+1.61%5.390.84
02/07628642624632+0.96%169,000815億3987万+1.77%5.40.84
02/06635645626626+0.16%153,000807億6575万+0.81%5.350.83
02/05632637624625-3.1%111,000806億3674万+0.64%5.340.83
02/04640651639645+1.42%160,000832億1711万+4.03%5.510.86
02/01628642628636+2.25%191,000820億5594万+2.75%5.430.85
01/31606626601622+4.36%208,000802億4968万+0.65%5.310.83
01/30589607589596+2.23%207,000768億9519万-3.56%5.090.79
01/29572591572583+0.69%60,000752億1795万-5.51%4.980.78
01/28600601576579-3.34%135,000747億187万-5.85%4.940.77
01/25592604584599+3.28%258,000772億8225万-2.44%5.110.8
01/24564580564580+2.84%129,000748億3089万-5.23%4.950.77
01/23584584561564-5.53%234,000727億6659万-7.69%4.820.75
01/22615618594597-3.4%178,000770億2421万-2.13%5.10.79
01/21623626617618-0.32%87,000797億3360万+1.64%5.280.82
01/18630632616620+0.98%132,000799億9164万+2.48%5.290.82
01/17614623605614+0.16%127,000792億1753万+1.99%5.240.82
01/16627632606613-2.85%211,000790億8851万+2.17%5.230.81
01/15642643628631+1.28%108,000814億1085万+5.7%5.390.84
01/11629640617623-0.95%253,000803億7870万+5.06%5.320.83
01/10643651625629-2.93%251,000811億5281万+6.79%5.370.84
01/09652656630648-0.77%288,000836億417万+10.77%5.530.86
01/08662674651653-2.83%138,000842億4926万+12.78%5.580.87
01/07688690668672-2.33%162,000867億62万+17.28%5.740.89
01/04665697664688+8.35%301,000887億6492万+21.34%5.870.91
2012
12/28633640626635+0.32%120,000-+13.6%--
12/27623639623633+2.1%93,000-+14.26%--
12/26610625610620+1.64%97,000-+13.14%--
12/25619635610610-1.13%144,000-+12.34%--
12/21615620607617+0.49%147,000-+14.9%--
12/20609636599614+0.66%188,000-+15.63%--
12/19575614567610+7.77%188,000-+16.19%--
12/18552577548566+3.28%154,000-+9.06%--
12/17552554547548-0.72%59,000-+6.61%--
12/145465575465520%180,000-+8.45%--
12/13552555551552+0.91%95,000-+9.31%--
12/12541550540547+1.67%102,000-+9.18%--
12/11545547536538-1.28%109,000-+8.25%--
12/10555556544545-0.91%65,000-+10.55%--
12/07552556550550-0.18%35,000-+12.24%--
12/06549564547551+0.73%164,000-+13.37%--
12/055465615455470%174,000-+13.72%--
12/04532547525547+2.82%116,000-+14.92%--
12/03515533515532+2.11%130,000-+12.71%--
11/30518528514521+0.77%149,000-+11.09%--
11/29509518508517+1.77%95,000-+10.94%--
11/28514515499508-1.17%106,000-+9.72%--
11/27507515507514+1.38%97,000-+11.5%--
11/26500513500507+1.4%93,000-+10.46%--
11/22503504500500+0.2%87,000-+9.65%--
11/21496500494499+0.6%61,000-+9.91%--
11/20498498490496+1.22%74,000-+9.73%--
11/19466491466490+6.29%154,000-+8.89%--
11/16459468450461-0.65%110,000-+3.13%--
11/15458470458464+0.65%90,000-+4.04%--
11/14474476461461+0.66%192,000-+3.6%--
11/13438461432458+5.77%153,000-+3.15%--
11/12441441432433-1.81%72,000--2.26%--
11/09436442427441-0.45%58,000--0.68%--
11/08445447441443-1.12%56,000--0.45%--
11/07453455446448-0.88%49,000-+0.45%--
11/06457462450452+0.44%56,000-+0.89%--
11/05455461447450-1.32%24,000-+0.22%--
11/02443461443456+3.17%50,000-+1.33%--
11/01443450442442+0.23%27,000--2.21%--
10/31433459433441+2.32%110,000--3.08%--
10/30438450427431-3.15%114,000--5.69%--