株価チャート

2012/10/01～2013/03/29

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
03/29743753735743+0.27%470,100816億1403万+1.09%--
03/28743756739741-0.67%491,000813億9434万+0.82%--
03/27720747719746+3.32%415,400819億4356万+1.36%--
03/26726726710722-1.77%391,400793億731万-2.04%--
03/25745745725735+0.55%332,300807億3528万-0.54%--
03/227317447317310%523,400802億9590万-1.22%--
03/21739746728731-0.41%325,600802億9590万-1.62%--
03/19741746728734+0.14%333,400806億2543万-1.34%--
03/18762762732733-6.03%531,000805億1559万-1.35%--
03/15791793776780-1.52%538,100856億7825万+4.98%--
03/14779793769792+2.19%602,500869億9638万+6.88%--
03/13770786768775+1.84%442,600851億2904万+5.16%--
03/12778782754761-1.81%727,700835億9122万+3.82%--
03/11730778724775+6.6%773,000851億2904万+6.02%--
03/08721727720727+2.68%925,700798億5653万-0.14%--
03/07711723703708-0.28%437,200777億6949万-2.48%--
03/06707711700710+0.42%486,200779億8918万-2.07%--
03/05712718704707+0.14%435,000776億5965万-2.21%--
03/04718722703706-0.7%519,200775億4980万-2.08%--
03/01708719705711-0.14%335,300780億9902万-1.25%--
02/28728728706712-0.84%497,700782億887万-0.84%--
02/27717732715718+0.7%467,000788億6793万+0.28%--
02/26711733708713-3.78%644,700783億1871万-0.28%--
02/25741748733741+2.07%478,400813億9434万+3.49%--
02/22737741717726-2.29%363,000797億4668万+1.4%--
02/21745769732743-1.59%472,700816億1403万+3.92%--
02/20790790746755-3.08%620,200829億3216万+6.04%--
02/19780789771779-0.38%467,400855億6841万+9.72%--
02/18772790766782+2.76%551,800858億9794万+10.45%--
02/15800805751761-3.06%1,157,400835億9122万+7.79%--
02/14762787758785+3.7%1,059,800862億2747万+11.66%--
02/13712760711757+3.98%757,300831億5184万+7.99%--
02/12728745726728+1.68%394,200799億6637万+4%--
02/08709723707716-1.38%446,300786億4824万+1.99%--
02/07700728696726+3.86%530,400797億4668万+2.98%--
02/06688707674699+3.56%591,300767億8090万-1.27%--
02/05703706674675-5.33%462,500741億4464万-4.93%--
02/04694724693713+2.89%677,100783億1871万+0.28%--
02/01693704685693+1.17%450,100761億2183万-2.39%--
01/31681690668685+0.44%445,100752億4308万-3.52%--
01/30674686670682+1.79%260,800749億1355万-4.08%--
01/29643675643670+3.24%269,400735億9542万-5.63%--
01/28695695648649-4.28%432,100712億8870万-8.59%--
01/25689695671678+1.04%448,900744億7417万-4.37%--
01/24640672631671+4.19%514,600737億527万-5.09%--
01/23683698644644-9.68%950,700707億3948万-8.78%--
01/22734734701713-2.6%340,300783億1871万+1.13%--
01/21737741717732-0.68%251,700804億575万+4.57%--
01/18710737709737+6.66%378,600809億5497万+6.04%--
01/17696707680691+0.73%380,300759億215万+0.29%--
01/16702708683686-3.24%457,700753億5293万+0.29%--
01/15735739706709-2.34%355,600778億7934万+4.26%--
01/11723738723726+0.83%352,000797億4668万+7.56%--
01/10713724697720+3%587,600790億8762万+7.46%--
01/09708715687699-2.24%495,900767億8090万+5.43%--
01/08736738712715-3.12%308,800785億3840万+8.83%--
01/07781785735738-4.9%454,400810億6481万+13.54%--
01/04819820775776-1.77%420,200852億3888万+20.5%--
2012
12/28813822776790-2.83%534,700-+24.41%--
12/27758837758813+9.72%726,000-+29.87%--
12/26705744705741+5.71%296,100-+20.29%--
12/25715717697701+1.3%346,400-+15.11%--
12/21705715684692+0.14%454,600-+14.76%--
12/20711711675691-2.81%648,700-+15.94%--
12/19684711676711+6.44%540,800-+20.92%--
12/18652674652668+2.61%473,900-+15.37%--
12/17640655627651+4.49%553,000-+13.81%--
12/14620635616623-2.66%993,400-+10.27%--
12/13654655636640-0.78%497,900-+14.29%--
12/12617652615645+5.22%615,400-+16.22%--
12/11590615590613+3.9%379,100-+11.45%--
12/10604615590590-2.96%291,800-+7.86%--
12/07580611576608+5.01%492,800-+11.76%--
12/06570582565579+2.84%712,300-+7.22%--
12/05582584563563-4.25%819,100-+4.65%--
12/04606609575588-2.81%695,200-+9.7%--
12/03594605576605+3.24%1,240,000-+13.51%--
11/30560589556586+4.83%4,688,900-+10.78%--
11/29543571541559+4.29%1,271,400-+6.27%--
11/28545558524536-2.37%1,250,500-+2.1%--
11/27571571540549-4.19%1,333,000-+4.37%--
11/26562585562573+3.8%991,700-+8.52%--
11/22564574551552-1.78%879,500-+4.55%--
11/21569577544562-1.06%1,099,900-+6.44%--
11/20568571558568+0.18%654,800-+7.58%--
11/19572573558567+2.72%1,013,100-+7.59%--
11/16522558519552+7.81%1,624,100-+5.14%--
11/15485517483512+4.28%990,900--2.48%--
11/14495499477491-0.81%821,400--7.01%--
11/13484505481495+1.64%1,183,300--6.95%--
11/12480490477487-0.41%544,200--9.48%--
11/09492496480489-2.59%955,400--10.6%--
11/08508509492502-2.14%485,800--9.87%--
11/07529531511513-1.35%734,500--9.84%--
11/065135205025200%306,200--10.5%--
11/05522522512520-0.38%272,300--12.61%--
11/02525525513522+1.95%358,500----
11/01533533497512-3.21%471,200----
10/31528538525529+1.73%522,300----
10/30523527507520+1.36%641,800----
10/29504514499513+3.43%412,100----
10/26516523490496-5.16%736,000----
10/25524534513523-0.38%687,900----
10/24537549522525-5.75%1,584,700----
10/23597598556557-5.43%952,500----
10/22563593559589+2.61%856,200----
10/19558583557574+3.8%1,364,900----
10/18586596551553-3.99%1,922,500----
10/17549604536576+8.07%2,060,600----
10/16534536476533+1.72%1,560,100----
10/15526531503524-3.32%2,180,600----
10/12593598539542-9.67%1,396,600----
10/11585615576600+0.67%1,236,400----
10/10625627595596-6.58%1,165,700----
10/09702703635638-9.5%899,600----
10/05735747705705-4.47%566,800----
10/04780780731738-7.17%318,600----
10/03807808779795-4.9%319,100----
10/02828840803836-1.53%286,800----
10/018488498228490%1,366,100----