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
03/292,4102,4102,3882,388-1.32%10,400150億4440万-3.08%13.891.14
03/282,4402,4402,4172,420-0.98%10,100152億4600万-1.87%14.081.15
03/272,3972,4482,3952,444-1.61%25,800153億9720万-0.93%14.221.16
03/262,4932,4952,4812,484-0.44%53,500156億4920万+0.69%14.451.18
03/252,5002,5102,4952,495-0.08%23,200157億1850万+1.22%14.511.19
03/222,5082,5082,4972,497-0.12%14,700157億3110万+1.42%14.531.19
03/212,4992,5302,4992,500+0.04%13,800157億5000万+1.63%14.541.19
03/192,5082,5082,4942,499+0.28%10,200157億4370万+1.71%14.541.19
03/182,5092,5102,4922,492-0.52%15,900156億9960万+1.51%14.51.19
03/152,5082,5162,4922,505+0.6%17,200157億8150万+2.12%14.571.19
03/142,5082,5082,4902,4900%9,000156億8700万+1.59%14.491.19
03/132,5042,5042,4862,4900%9,400156億8700万+1.59%14.491.19
03/122,4962,5102,4902,490+0.24%13,100156億8700万+1.59%14.491.19
03/112,4752,4932,4682,484+1.06%15,700156億4920万+1.31%14.451.18
03/082,4472,4852,4472,458-0.61%27,800154億8540万+0.24%14.31.17
03/072,4722,4852,4722,473+0.08%6,500155億7990万+0.82%14.391.18
03/062,4712,4772,4672,471+0.37%6,800155億6730万+0.73%14.371.18
03/052,4602,4672,4552,462+0.57%5,700155億1060万+0.37%14.321.17
03/042,4652,4652,4482,448+0.16%6,700154億2240万-0.16%14.241.17
03/012,4322,4502,4312,444+0.16%7,000153億9720万-0.37%14.221.16
02/282,4362,4442,4362,440+0.21%4,400153億7200万-0.53%14.191.16
02/272,4492,4492,4352,435-0.25%7,100153億4050万-0.69%14.171.16
02/262,4302,4492,4302,441+0.41%4,300153億7830万-0.45%14.21.16
02/252,4422,4422,4282,431+0.29%6,800153億1530万-0.86%14.141.16
02/222,4322,4332,4212,424-0.62%6,400152億7120万-1.18%14.11.16
02/212,4402,4492,4382,439-0.25%4,700153億6570万-0.57%14.191.16
02/202,4302,4492,4302,445+0.62%4,400154億350万-0.33%14.221.17
02/192,4452,4492,4282,430-0.61%7,400153億900万-0.98%14.141.16
02/182,4152,4452,4002,445+0.91%7,800154億350万-0.37%14.221.17
02/152,4202,4232,3902,423-0.25%12,500152億6490万-1.26%14.11.15
02/142,4292,4312,4252,4290%5,100153億270万-1.02%14.131.16
02/132,4462,4502,4252,429-0.98%8,700153億270万-0.98%14.131.16
02/122,4362,4792,4362,453+0.45%8,900154億5390万+0.04%14.271.17
02/082,4712,4712,4412,442-1.17%8,400153億8460万-0.33%14.211.16
02/072,4812,4832,4692,471-0.48%9,000155億6730万+0.98%14.371.18
02/062,4902,4952,4702,483-0.36%10,100156億4290万+1.64%14.441.18
02/052,4982,5152,4922,492-0.84%6,400156億9960万+2.17%14.51.19
02/042,5012,5142,4812,513+1.09%8,400158億3190万+3.29%14.621.2
02/012,4912,5002,4782,486+0.28%8,700156億6180万+2.43%14.461.18
01/312,4752,4792,4652,479+0.08%4,100156億1770万+2.35%14.421.18
01/302,4612,4772,4602,477+0.77%4,700156億510万+2.52%14.411.18
01/292,4672,4672,4562,458+0.2%4,200154億8540万+1.95%14.31.17
01/282,4702,4722,4532,453-0.73%4,900154億5390万+1.91%14.271.17
01/252,4402,4712,4372,471+1.94%7,200155億6730万+2.83%14.371.18
01/242,4332,4432,4222,424-0.49%4,600152億7120万+1.08%14.11.16
01/232,4312,4582,4312,436+0.08%4,900153億4680万+1.75%14.171.16
01/222,4322,4422,4312,434-0.33%2,600153億3420万+1.8%14.161.16
01/212,4352,4432,4312,442+0.29%4,600153億8460万+2.3%14.211.16
01/182,4532,4582,4292,435+0.04%5,100153億4050万+2.18%14.171.16
01/172,4402,4502,4342,434-0.53%3,200153億3420万+2.27%14.161.16
01/162,4832,4832,4412,447-0.53%5,300154億1610万+2.94%14.241.17
01/152,4502,4812,4502,460+0.7%6,800154億9800万+3.67%14.311.17
01/112,4472,4502,4392,4430%6,100153億9090万+3.17%14.211.16
01/102,4102,4432,4102,443+1.62%6,600153億9090万+3.39%14.211.16
01/092,4052,4152,4032,404-0.58%4,000151億4520万+1.91%13.981.15
01/082,4072,4202,4032,418+0.71%5,500152億3340万+2.59%14.071.15
01/072,4202,4212,3952,401-0.04%6,500151億2630万+1.95%13.971.14
01/042,4032,4302,3882,402+1.22%6,500151億3260万+2.13%13.971.14
2012
12/282,3762,3872,3712,373-0.08%3,700-+0.98%--
12/272,3602,3752,3562,375+0.47%6,800-+1.15%--
12/262,3582,3652,3562,364+0.25%4,200-+0.81%--
12/252,3602,3642,3472,358-0.08%4,300-+0.64%--
12/212,3712,3732,3462,360+0.38%4,200-+0.85%--
12/202,3472,3632,3472,351+0.17%5,300-+0.64%--
12/192,3582,3652,3362,347+0.04%5,300-+0.56%--
12/182,3542,3602,3462,346-0.13%4,700-+0.6%--
12/172,3582,3582,3472,349+0.04%3,900-+0.86%--
12/142,3552,3582,3452,348+0.13%8,300-+0.9%--
12/132,3562,3582,3402,345+0.13%4,200-+0.86%--
12/122,3462,3552,3412,3420%4,300-+0.77%--
12/112,3402,3462,3402,342-0.26%1,600-+0.77%--
12/102,3552,3552,3362,348-0.17%6,900-+1.03%--
12/072,3492,3532,3482,352+0.13%2,400-+1.2%--
12/062,3552,3552,3452,349-0.25%3,900-+1.03%--
12/052,3352,3592,3352,355+0.38%2,900-+1.33%--
12/042,3372,3472,3282,346+0.39%2,400-+0.99%--
12/032,3272,3372,3272,337+0.43%2,100-+0.6%--
11/302,3472,3472,3272,327-0.85%2,700-+0.13%--
11/292,3542,3592,3472,347-0.3%2,300-+0.99%--
11/282,3542,3542,3302,3540%2,000-+1.33%--
11/272,3412,3542,3402,354+0.6%6,100-+1.38%--
11/262,3382,3472,3362,340-0.34%3,100-+0.78%--
11/222,3472,3492,3332,348+1.03%4,500-+1.16%--
11/212,3382,3392,3232,324+1.04%3,400-+0.13%--
11/202,3172,3332,3002,300-0.48%3,700--0.86%--
11/192,3222,3222,2942,311+1.63%2,700--0.39%--
11/162,2772,2802,2732,274-0.09%4,000--1.94%--
11/152,2872,2892,2752,276-0.65%5,700--1.94%--
11/142,2922,2922,2792,291+0.13%4,100--1.34%--
11/132,2942,2962,2792,288+0.31%4,000--1.46%--
11/122,2922,2952,2812,281-0.48%2,600--1.81%--
11/092,3002,3012,2862,292-0.52%4,000--1.42%--
11/082,3282,3292,3042,304-1.12%2,000--0.95%--
11/072,3252,3302,3182,330-0.17%1,000-+0.17%--
11/062,3372,3412,3302,334-0.26%1,500-+0.39%--
11/052,3572,3572,3362,340-0.72%1,700-+0.69%--
11/022,3572,3582,3412,357+0.04%3,400-+1.42%--
11/012,3452,3562,3392,356+0.51%3,200-+1.38%--
10/312,3372,3502,3352,344+0.99%3,700-+0.86%--
10/302,3402,3402,2952,321-1.19%8,800--0.21%--