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
03/29550560534549+1.1%1,216,700268億5674万+4.17%17.053.05
03/28560561536543-3.21%1,163,000265億6323万+4.02%16.873.02
03/27526564526561+6.65%2,012,300274億4378万+8.3%17.423.12
03/26528541522526-2.05%728,700257億3160万+3.14%16.342.92
03/25539543522537+1.32%1,121,400262億6971万+6.76%16.682.98
03/22553559528530-5.86%1,674,200259億2727万+6.85%16.462.94
03/21546574539563+2.36%2,377,600275億4161万+15.13%17.493.13
03/19569580534550-2.83%3,068,100269億566万+14.35%17.083.05
03/18590608563566-3.41%3,711,700276億8837万+19.92%17.583.14
03/15563600563586+4.27%7,209,500286億6676万+26.57%18.23.25
03/14539576539562+2.37%5,100,800274億9270万+24.06%17.463.12
03/13506559504549+5.98%6,588,000268億5674万+23.93%17.053.05
03/12499542484518+0.78%7,661,500253億4024万+19.35%16.092.88
03/11533535507514-3.2%3,733,900251億4456万+20.37%15.962.85
03/08537555527531-1.85%5,580,100259億7619万+26.43%16.492.95
03/07567573535541-5.58%14,784,800264億6539万+31.31%16.83
03/06535591535573+7.3%61,620,100280億3081万+41.83%17.83.18
03/05537564520534-1.66%31,365,200261億2295万+35.19%16.592.97
03/04492560483543+11.5%55,436,800265億6323万+40.31%16.873.02
03/01488496475487-1.81%22,963,000238億2374万+28.5%15.132.7
02/28440510438496+13.24%47,994,300242億6402万+32.98%15.412.75
02/27442456432438+0.69%7,146,300214億2669万+19.67%13.62.43
02/26454470424435-5.43%12,236,200212億7993万+20.17%13.512.42
02/25479482457460-3.16%25,769,500225億292万+27.42%14.292.55
02/22434478430475+9.2%71,137,000232億3671万+33.43%14.752.64
02/21437460426435+1.4%61,032,500212億7993万+24.29%13.512.42
02/20375448373429+14.71%72,270,200209億8642万+23.63%13.322.38
02/19364382361374+3.6%5,787,300182億9585万+9.68%11.622.08
02/18361368353361+0.56%2,355,700176億5990万+7.12%11.212.01
02/15352362346359+0.56%3,633,800175億6206万+7.81%11.151.99
02/14337357335357+3.78%2,866,800174億6422万+8.18%11.091.98
02/13353360335344+3.61%6,576,300168億2827万+5.52%10.681.91
02/12336343327332+0.61%1,748,700162億4123万+2.79%10.311.84
02/08347350329330-6.52%3,327,200161億4340万+3.13%10.251.83
02/07380385346353+11.71%14,421,400172億6854万+11.71%10.961.96
02/06321325314316-0.94%1,466,000154億5852万+1.28%9.811.76
02/05330334319319-4.78%1,886,700156億528万+2.9%9.911.77
02/04342342334335-1.18%732,700163億8799万+9.12%10.411.86
02/01349349337339-2.31%1,105,900165億8367万+11.51%10.531.88
01/31342349341347+1.76%1,186,300169億7503万+15.28%10.781.93
01/30340346338341+1.49%1,090,000166億8151万+14.43%10.591.89
01/29340356336336+0.6%3,017,800164億3691万+14.29%10.441.87
01/28333341331334-0.3%958,000163億3907万+14.78%10.371.86
01/25344344332335-0.3%946,500163億8799万+16.72%10.411.86
01/24335347329336+0.3%2,174,200164億3691万+18.31%10.441.87
01/23345355335335-2.62%5,860,800163億8799万+19.22%10.411.86
01/22361367342344-12.24%13,678,900168億2827万+23.74%10.681.91
01/21349392347392+15.63%26,346,000191億7640万+43.07%12.182.18
01/18334356327339+1.19%25,765,500165億8367万+26.49%10.531.88
01/17351359330335-6.69%45,821,600163億8799万+26.42%10.411.86
01/16291359286359+28.67%86,423,200175億6206万+37.02%11.151.99
01/15272283271279+3.72%1,803,800136億4851万+8.14%8.671.55
01/112762762672690%698,000131億5931万+4.67%8.361.49
01/10280283268269-0.74%1,960,600131億5931万+5.08%8.361.49
01/09257273257271+4.23%2,117,500132億5715万+5.86%8.421.51
01/08266267256260-0.76%761,300127億1904万+2.36%8.081.44
01/07256268256262+3.15%1,342,600128億1688万+3.15%8.141.46
01/04253256251254+1.6%555,600124億2552万0%7.891.41
2012
12/28252254249250-0.79%695,500--1.57%--
12/27255255251252-0.4%467,300--0.79%--
12/26258258249253-0.78%558,500-0%--
12/25255266253255+0.39%803,500-+0.79%--
12/21267269249254-5.58%1,319,700-+0.4%--
12/20260286256269+3.86%3,481,100-+6.75%--
12/19253261252259+3.19%742,500-+3.19%--
12/18251253248251-0.4%410,500-+0.4%--
12/17253256252252-0.4%264,600-+1.2%--
12/14255256252253-0.39%315,000-+1.61%--
12/13255260253254+0.4%509,900-+2.42%--
12/122542562532530%179,400-+2.43%--
12/11252254250253+0.4%205,700-+2.43%--
12/10254255251252-1.18%217,100-+2.44%--
12/07259259252255-1.92%451,400-+3.66%--
12/06260264257260+0.78%531,600-+6.12%--
12/052572652572580%1,249,900-+5.74%--
12/04253259250258+2.38%535,200-+6.17%--
12/03256256251252+0.8%222,500-+4.13%--
11/302552552502500%305,400-+3.31%--
11/29245253242250+3.73%519,100-+3.31%--
11/28248248240241-2.82%388,300--0.82%--
11/27248250247248-1.59%312,700-+2.06%--
11/26257258250252-0.79%243,000-+4.13%--
11/22257257252254+0.79%319,100-+4.96%--
11/21247258247252+2.02%782,300-+4.56%--
11/20248249244247+0.41%282,800-+2.49%--
11/19244249241246+1.65%355,700-+2.5%--
11/16244244240242-0.41%242,000-+1.26%--
11/15235244234243+4.29%344,800-+1.67%--
11/14237237232233-2.1%284,200--2.1%--
11/13241241235238-0.42%333,500-0%--
11/12244245233239-2.85%696,300-+0.42%--
11/09229254228246+6.96%2,563,600-+2.93%--
11/08231234230230-1.29%348,600--3.36%--
11/07236237232233-1.27%282,500--2.51%--
11/06238239235236-0.42%209,200--1.26%--
11/05240242237237-0.84%393,500--0.84%--
11/02238240236239+1.27%282,300--0.42%--
11/01234237233236+0.85%276,100--1.67%--
10/31234238234234+0.86%372,100--2.9%--
10/30240241230232-5.31%849,200--4.13%--