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
03/29779782762763-0.78%180,800543億7970万-1.04%-1.37
03/28774785765769-0.52%238,900548億732万-0.39%-1.38
03/27759775757773+2.52%174,300550億9241万0%-1.39
03/26758758751754-1.05%175,000537億3826万-2.71%-1.36
03/25775779762762-1.8%278,500543億843万-1.93%-1.37
03/22782787776776-1.27%243,800553億622万-0.26%-1.4
03/21790797779786+0.13%218,000560億1893万+0.9%-1.41
03/19789795782785+1.16%197,000559億4766万+0.64%-1.41
03/18792804775776-1.77%356,200553億622万-0.64%-1.4
03/15760795756790+3.95%642,300563億401万+0.89%-1.42
03/14776777758760-2.06%232,700541億6589万-3.18%-1.37
03/13775785770776+0.78%449,100553億622万-1.52%-1.4
03/12752775752770+2.53%522,400548億7860万-2.65%-1.38
03/11748757746751-0.13%308,500535億2445万-5.42%-1.35
03/08753758745752+0.13%382,600535億9572万-5.76%-1.35
03/07743752742751+1.21%273,800535億2445万-6.36%-1.35
03/06752760732742-0.93%471,500528億8301万-7.71%-1.33
03/05751759748749-0.53%275,400533億8191万-7.19%-1.35
03/04762763750753-1.31%466,400536億6699万-6.92%-1.35
03/01785786760763-4.15%1,023,500543億7970万-6.03%-1.37
02/28804812794796-0.38%244,900567億3164万-2.09%-1.43
02/27795803788799+0.76%174,600569億4545万-1.84%-1.44
02/26790800782793-1.12%192,000565億1783万-2.82%-1.43
02/25792805790802+2.56%237,800571億5926万-1.96%-1.44
02/22786793770782-1.76%360,000557億3385万-4.75%-1.41
02/21789813789796-0.25%278,500567億3164万-3.16%-1.43
02/20803808795798-0.75%168,900568億7418万-3.16%-1.44
02/19804812794804-0.25%204,900573億181万-2.9%-1.45
02/18801809797806+1.64%190,100574億4435万-3.13%-1.45
02/15801801774793-2.22%313,100565億1783万-5.03%-1.43
02/14796818785811+1.76%292,200578億70万-3.34%-1.46
02/13813815793797-1.85%318,000568億291万-5.34%-1.43
02/12822832812812-0.98%222,700578億7197万-4.13%-1.46
02/08842842817820-2.84%324,300584億4214万-3.64%-1.47
02/07841849839844+0.48%262,400601億5264万-0.94%-1.52
02/06845851840840-0.12%316,200598億6756万-1.41%-1.51
02/05850854836841-1.87%337,600599億3883万-1.06%-1.51
02/04868868851857+2.15%275,400610億7916万+0.94%-1.54
02/01880880839839-1.41%426,300597億9629万-0.94%-1.51
01/31825859823851+4.16%525,700606億5154万+0.71%-1.53
01/30808819801817+1.11%190,300582億2833万-3.2%-1.47
01/29800820800808+0.37%218,700575億8689万-4.04%-1.45
01/28826828804805-1.59%224,500573億7308万-4.28%-1.45
01/25821829809818+1.49%284,000582億9960万-2.62%-1.47
01/24809814781806-0.74%413,200574億4435万-3.7%-1.45
01/23830835808812-3.56%308,100578億7197万-2.75%-1.46
01/22853855831842-1.29%236,300600億1010万+1.2%-1.51
01/21864866841853-1.16%276,000607億9408万+3.02%-1.53
01/18858870850863+4.23%320,100615億679万+4.86%-1.55
01/17831854811828-1.08%431,200590億1231万+1.22%-1.49
01/16880892830837-5.85%633,500596億5375万+2.83%-1.51
01/15907910888889-1.33%320,300633億5983万+9.75%-1.6
01/11907914898901+0.22%254,900642億1508万+12.2%-1.62
01/10902908891899+1.12%279,700640億7254万+12.94%-1.62
01/09870900850889+0.45%367,000633億5983万+12.53%-1.6
01/08909911882885-3.38%369,200630億7475万+12.88%-1.59
01/07922925903916+1.33%597,500652億8415万+17.59%-1.65
01/04880907868904+6.35%497,400644億2890万+16.95%-1.63
2012
12/28847855833850+1.31%367,300-+10.97%--
12/27816848813839+3.33%417,800-+10.54%--
12/26803817775812+1.12%227,100-+7.84%--
12/25813824799803+0.75%228,000-+7.35%--
12/21811830784797-0.99%359,800-+7.27%--
12/20813818791805-2.19%427,100-+9.08%--
12/19782840782823+6.06%812,100-+12.43%--
12/18775790770776+0.39%248,500-+7.03%--
12/17790798757773-0.39%348,900-+7.36%--
12/14759779752776+2.24%406,300-+8.53%--
12/13764770756759+1.2%280,000-+6.6%--
12/12744759743750+1.08%307,000-+5.78%--
12/11725743725742+1.78%160,600-+5.1%--
12/10741753729729-1.35%151,900-+3.7%--
12/07736746732739+0.14%174,000-+5.27%--
12/06732738730738+1.79%189,700-+5.43%--
12/05720733716725-0.14%188,800-+3.72%--
12/04722729719726+0.28%246,100-+4.01%--
12/03726739720724-0.41%215,400-+3.87%--
11/30750754727727-2.42%228,900-+4.45%--
11/29730750729745+2.76%412,900-+7.19%--
11/28760762721725-5.48%381,400-+4.47%--
11/27763785758767-1.16%567,100-+10.52%--
11/26725776724776+8.84%825,900-+12.14%--
11/22705716702713+3.18%306,100-+3.18%--
11/21688700682691+1.02%207,400--0.14%--
11/20699699680684-0.87%151,400--1.3%--
11/19690698684690+1.17%220,200--0.58%--
11/16680694680682+0.74%316,400--1.73%--
11/15650677638677+4.96%322,600--2.31%--
11/14637649636645+1.1%185,600--7.06%--
11/13650657627638-1.85%248,600--8.2%--
11/12666667650650-2.69%193,900--6.88%--
11/09671673665668-1.76%219,100--4.84%--
11/08681686675680-1.73%134,500--3.41%--
11/07677694675692+2.98%264,600--1.98%--
11/06682684671672-1.61%193,000--4.82%--
11/05699699681683-2.29%230,100--3.53%--
11/02702706695699+0.58%178,500--1.41%--
11/01706708691695-1.97%275,700--2.11%--
10/31693714693709+2.01%271,700--0.28%--
10/30692704685695+0.72%282,100--2.52%--