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
03/292,3452,3452,2742,289-2.47%18,600659億2320万+2.37%35.650.86
03/282,3002,3502,2862,347+2.44%50,000675億9360万+5.11%36.560.88
03/272,2502,2982,2502,291-0.22%26,200659億8080万+2.92%35.680.86
03/262,3242,3372,2742,296+0.97%52,300661億2480万+3.52%35.760.86
03/252,3242,3242,2702,274-0.83%35,800654億9120万+2.85%35.420.85
03/222,2992,3502,2632,293+0.17%40,100660億3840万+4.09%35.720.86
03/212,2252,2982,2252,289+2.78%53,400659億2320万+4.33%35.650.86
03/192,2472,2542,2102,227+0.81%37,400641億3760万+1.88%34.690.84
03/182,2752,2752,2002,209-2.39%46,900636億1920万+1.24%34.410.83
03/152,2762,2762,2482,263+1.66%20,900651億7440万+3.9%35.250.85
03/142,2402,2402,2112,226+0.41%19,900641億880万+2.39%34.670.84
03/132,2302,2402,2122,217-0.89%18,000638億4960万+2.02%34.530.83
03/122,3002,3002,2362,237-2.82%50,400644億2560万+3.09%34.840.84
03/112,3202,3202,2742,302+0.57%25,400662億9760万+6.13%35.860.86
03/082,2092,2942,2092,289+3.57%62,800659億2320万+5.68%35.650.86
03/072,2282,2292,2062,210+0.45%22,400636億4800万+2.08%34.420.83
03/062,2132,2362,1992,200-0.59%31,000633億6000万+1.52%34.270.83
03/052,2002,2232,1992,213+0.59%15,200637億3440万+1.93%34.470.83
03/042,1932,2232,1812,200+0.09%35,500633億6000万+1.1%34.270.83
03/012,1952,2042,1782,198+0.14%12,500633億240万+0.96%34.240.83
02/282,1312,1952,1312,195+2.86%15,000632億1600万+0.78%34.190.82
02/272,1402,1552,1102,134-1.3%22,700614億5920万-2.02%33.240.8
02/262,2092,2092,1302,162-0.73%21,800622億6560万-0.78%33.680.81
02/252,2072,2152,1762,178+0.28%27,500627億2640万-0.09%33.920.82
02/222,1952,2032,1432,172-0.96%19,800625億5360万-0.41%33.830.82
02/212,2002,2322,1902,193+1.06%24,300631億5840万+0.6%34.160.82
02/202,1142,1792,1142,170+2.75%12,300624億9600万-0.32%33.80.81
02/192,0942,1542,0942,112+0.28%12,600608億2560万-3.03%32.90.79
02/182,0932,1352,0512,106+1.35%20,700606億5280万-3.39%32.80.79
02/152,0752,0992,0722,078+0.14%16,300598億4640万-4.81%32.370.78
02/142,0912,1022,0712,075-0.91%12,100597億6000万-4.9%32.320.78
02/132,1112,1392,0922,094-0.62%14,000603億720万-3.9%32.620.79
02/122,1202,1502,1072,107-0.61%25,300606億8160万-3.13%32.820.79
02/082,1492,1582,1142,120-2.12%19,600610億5600万-2.26%33.020.8
02/072,1852,1862,1532,166-1.19%22,100623億8080万+0.23%33.740.81
02/062,1892,2002,1642,192+1.86%13,300631億2960万+1.91%34.140.82
02/052,1852,2202,1512,152-2.67%14,400619億7760万+0.56%33.520.81
02/042,2382,2452,2022,211-0.36%11,300636億7680万+3.85%34.440.83
02/012,2402,2572,2052,219-1.77%21,000639億720万+4.82%34.560.83
01/312,2882,2972,2202,259-0.31%26,200650億5920万+7.37%35.190.85
01/302,3062,3072,2502,266-1.13%35,500652億6080万+8.37%35.30.85
01/292,2762,3182,2762,292-2.39%16,800660億960万+10.4%35.70.86
01/282,3702,3922,3202,348+4.92%44,600676億2240万+14.04%36.570.88
01/252,1702,2492,1702,238+1.36%29,900644億5440万+9.65%34.860.84
01/242,1862,2102,1502,208+0.82%20,600635億9040万+8.88%34.390.83
01/232,1672,1912,1652,190+1.06%11,700630億7200万+8.68%34.110.82
01/222,1882,1902,1602,167-0.96%10,000624億960万+8.19%33.750.81
01/212,2002,2002,1602,188-0.55%11,400630億1440万+9.78%34.080.82
01/182,1882,2002,1702,200+2.14%24,900633億6000万+10.89%34.270.83
01/172,1302,1732,1132,154+1.36%18,200620億3520万+9.23%33.550.81
01/162,1652,1762,1212,125-2.48%16,100612億+8.42%33.10.8
01/152,1692,2002,1692,179+0.6%28,500627億5520万+11.63%33.940.82
01/112,1732,1782,1192,166-0.37%23,400623億8080万+11.65%33.740.81
01/102,0672,1992,0672,174+5.28%45,600626億1120万+12.64%33.860.82
01/091,9942,0811,9812,065+3.61%18,800594億7200万+7.61%32.160.78
01/082,0002,0101,9921,993-0.05%15,600573億9840万+4.18%31.040.75
01/071,9802,0001,9711,994+1.68%30,800574億2720万+4.4%31.060.75
01/041,9261,9631,9261,961+2.14%24,200564億7680万+2.89%30.540.74
2012
12/281,9261,9281,9091,920-0.31%7,600-+0.79%--
12/271,9371,9371,9151,926+0.68%12,200-+1.1%--
12/261,9051,9161,8971,913+1.76%4,700-+0.47%--
12/251,9371,9371,8761,880-1%33,200--1.21%--
12/211,9131,9131,8951,899-0.16%11,000--0.16%--
12/201,8911,9231,8911,902-1.14%34,700-+0.21%--
12/191,8841,9251,8751,924+2.12%23,000-+1.58%--
12/181,8941,9071,8801,884+0.48%10,900--0.26%--
12/171,9001,9001,8671,875-1.32%12,400--0.69%--
12/141,9001,9201,9001,900-0.47%25,100-+0.64%--
12/131,9001,9191,8951,909+1.76%12,800-+1.22%--
12/121,9031,9031,8661,876-0.9%11,600--0.37%--
12/111,9331,9331,8861,893-2.17%9,700-+0.58%--
12/101,9701,9701,9111,935-0.41%21,500-+2.87%--
12/071,9201,9481,9161,943+1.99%23,700-+3.52%--
12/061,8711,9051,8691,905+2.47%13,200-+1.65%--
12/051,8931,8951,8471,859-2.82%28,800--0.48%--
12/041,9121,9151,9001,913+0.68%10,000-+2.52%--
12/031,9001,9051,8641,900-0.42%13,400-+2.15%--
11/301,8791,9201,8581,908+0.47%24,600-+3.02%--
11/291,9231,9231,8941,899-1.25%11,500-+2.93%--
11/281,9001,9271,9001,923+0.68%5,700-+4.62%--
11/271,9001,9401,9001,910+0.53%8,800-+4.49%--
11/261,9331,9361,8901,900-1.66%29,800-+4.34%--
11/221,9361,9451,9261,932+0.16%31,500-+6.56%--
11/211,9101,9291,9051,929+1.53%24,500-+6.87%--
11/201,8801,9151,8801,900+1.17%25,200-+5.85%--
11/191,8161,9051,8161,878+1.62%30,500-+5.09%--
11/161,8051,8481,8051,848+2.38%17,600-+3.88%--
11/151,8101,8301,7731,805-0.22%16,600-+1.86%--
11/141,8001,8281,7921,809+0.44%16,600-+2.38%--
11/131,8601,8601,7841,801-3.17%27,100-+2.27%--
11/121,8571,8801,8301,860-0.21%29,900-+5.92%--
11/091,8421,8741,8361,864+1.14%24,900-+6.58%--
11/081,8351,8511,8131,843+0.33%22,400-+5.98%--
11/071,8611,8621,8371,837-1.29%19,800-+6.12%--
11/061,8521,8701,8331,861+0.54%26,700-+7.88%--
11/051,8391,8541,8391,851+0.16%12,600-+7.68%--
11/021,8471,8551,8111,848-1.02%27,100-+7.88%--
11/011,7771,8681,7741,867+5.72%41,700-+9.37%--
10/311,7941,7991,7401,766-1.83%34,300-+3.82%--
10/301,7611,7991,7531,799+2.51%81,000-+5.89%--