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
03/29900910877881-1.78%1,493,0003229億3750万-2.33%24.931.32
03/28891901890897+0.56%1,175,0003288億242万-0.44%25.381.35
03/27895907888892-0.11%1,153,0003269億6963万-1.11%25.241.34
03/26885898880893-0.45%1,194,0003273億3619万-1%25.271.34
03/25910911885897-0.66%1,319,0003288億242万-0.55%25.381.35
03/22910911898903-2.27%1,601,0003310億177万+0.22%25.551.36
03/21927933919924-0.22%1,379,0003386億9948万+2.67%26.141.39
03/19924932921926+1.54%1,309,0003394億3260万+3.35%26.21.39
03/18934934910912-3.9%1,752,0003343億79万+2.24%25.81.37
03/15947959947949+0.74%1,527,0003478億6343万+6.63%26.851.42
03/14936944929942+2.73%1,789,0003452億9753万+6.2%26.651.41
03/13921929915917-0.43%1,565,0003361億3358万+3.85%25.951.38
03/12927936919921+0.77%2,021,0003375億9981万+4.78%26.061.38
03/11919929908914+1.11%1,895,0003350億3391万+4.22%25.861.37
03/08904910897904+0.89%1,886,0003313億6833万+3.55%25.581.36
03/07922925893896-2.61%2,278,0003284億3586万+3.23%25.351.34
03/06905922901920+2.91%2,026,0003372億3325万+6.73%26.031.38
03/05909914889894-1.11%1,827,0003277億275万+4.56%25.31.34
03/04895909895904+2.96%2,434,0003313億6833万+6.35%25.581.36
03/01865884860878+1.27%1,487,0003218億3782万+4.03%24.841.32
02/28860874850867+1.05%2,616,0003178億568万+3.46%24.531.3
02/27869872857858-1.83%1,838,0003145億666万+2.88%24.281.29
02/26871894867874-1.91%2,753,0003203億7159万+5.3%24.731.31
02/25897904886891+0.56%1,329,0003266億307万+7.87%25.211.34
02/22877893868886+1.14%1,641,0003247億7028万+7.92%25.071.33
02/21904904866876-3.2%1,753,0003211億471万+7.22%24.791.31
02/20910911897905+0.33%1,936,0003317億3488万+11.32%25.611.36
02/19894914892902+1.92%2,098,0003306億3521万+11.5%25.521.35
02/18882892880885+1.03%1,740,0003244億373万+10.07%25.041.33
02/15882882863876-0.68%3,902,0003211億471万+9.36%24.791.31
02/14847893842882+6.01%6,431,0003233億405万+10.66%24.961.32
02/13820843820832+0.6%1,612,0003049億7616万+5.05%23.541.25
02/12858863827827-2.01%1,716,0003031億4337万+4.82%23.41.24
02/08873873842844-3.21%2,204,0003093億7485万+7.24%23.881.27
02/07848875847872+2.35%2,541,0003196億3847万+11.37%24.671.31
02/06843857837852+3.78%2,286,0003123億732万+9.65%24.111.28
02/05840842818821-3.98%2,333,0003009億4402万+6.49%23.231.23
02/04836855836855+4.91%3,616,0003134億699万+11.47%24.191.28
02/01785828785815+3.82%4,819,0002987億4467万+7.1%23.061.22
01/31760794751785+4.81%4,138,0002877億4794万+3.7%22.211.18
01/30748755740749+0.4%2,041,0002745億5185万-0.79%21.191.12
01/29735758735746-1.32%1,533,0002734億5218万-0.93%21.111.12
01/28776778756756-1.31%1,615,0002771億1776万+0.53%21.391.13
01/25762770758766+3.93%2,251,0002807億8334万+2.27%21.671.15
01/24734746724737-1.47%2,615,0002701億5316万-1.34%20.851.11
01/23751766746748-1.71%1,577,0002741億8530万+0.4%21.161.12
01/22777777756761-1.93%1,977,0002789億5055万+2.56%21.531.14
01/21775783766776-0.51%1,732,0002844億4892万+5.01%21.961.16
01/18785790770780+1.3%2,109,0002859億1515万+6.27%22.071.17
01/17775782752770-1.03%1,925,0002822億4957万+5.77%21.791.16
01/16797802772778-2.75%2,213,0002851億8203万+7.61%22.011.17
01/15804807773800+0.63%3,694,0002932億4631万+11.73%22.641.2
01/11802805785795-0.13%2,184,0002914億1352万+11.97%22.491.19
01/10790815790796+1.53%2,753,0002917億8007万+13.39%22.521.19
01/09745789743784+4.12%2,750,0002873億8138万+12.64%22.181.18
01/08762764746753-1.31%2,395,0002760億1809万+9.29%21.311.13
01/07794795758763-2.05%1,698,0002796億8366万+11.39%21.591.15
01/04756779751779+6.57%2,482,0002855億4859万+14.56%22.041.17
2012
12/28729734724731+1.39%1,503,000-+8.62%--
12/27732737721721+0.14%1,994,000-+7.93%--
12/26715723711720+1.98%1,039,000-+8.76%--
12/25720724700706+0.14%1,306,000-+7.46%--
12/21716725696705-3.03%2,669,000-+8.29%--
12/20723736718727-0.14%2,089,000-+12.54%--
12/19712734711728+3.85%1,858,000-+13.93%--
12/18718720701701-1.82%2,052,000-+10.39%--
12/17708724704714+3.18%2,420,000-+12.62%--
12/14685695682692-1%3,047,000-+9.32%--
12/13700715699699+0.72%2,420,000-+10.43%--
12/12687697682694+1.02%1,731,000-+9.64%--
12/11681697680687+1.48%3,376,000-+8.53%--
12/10658678658677+4.48%3,119,000-+6.61%--
12/07637651632648+1.41%1,973,000-+1.73%--
12/06635641630639+0.63%2,175,000--0.31%--
12/05616635608635+3.25%3,745,000--1.55%--
12/04619624611615-2.54%4,078,000--5.38%--
12/03623636621631+3.1%1,864,000--3.52%--
11/30634636611612-3.01%4,234,000--6.99%--
11/29630633622631+1.77%2,116,000--4.97%--
11/28640643612620-4.76%3,238,000--7.19%--
11/27632654619651+3.33%4,457,000--3.13%--
11/26632641621630+2.61%5,870,000--6.8%--
11/22603617598614+3.54%4,820,000--9.97%--
11/21597603587593+0.34%3,160,000--13.68%--
11/20584593584591+1.03%3,817,000--14.6%--
11/19572587572585+3.36%4,042,000--16.07%--
11/16565572561566-0.88%5,242,000--19.26%--
11/15568578561571+1.78%5,167,000--19.12%--
11/14584591524561-10.1%18,912,000--20.87%--
11/13640646618624-8.24%6,751,000--12.36%--
11/12686691680680-1.16%730,000--4.76%--
11/09681690675688+0.44%886,000--3.64%--
11/08694694683685-2%1,428,000--3.93%--
11/07702705694699-0.71%2,183,000--1.83%--
11/06718720702704-2.49%1,881,000--0.85%--
11/05736736720722-2.56%1,549,000-+1.83%--
11/02746746736741+0.41%1,170,000-+4.66%--
11/01748752731738-1.2%1,334,000-+4.53%--
10/31735754735747+0.27%1,293,000-+5.96%--
10/30722760722745+3.04%2,195,000-+5.97%--