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
03/29561567549549-3.85%1,131,000482億178万-7.89%7.841.4
03/28573575561571-1.04%480,000501億3337万-4.83%8.161.46
03/27563583563577+1.94%591,000506億6016万-4.15%8.241.47
03/26561573561566-0.88%492,000496億9437万-6.29%8.091.45
03/25585592566571-2.39%964,000501億3337万-5.62%8.161.46
03/22597601584585-2.99%447,000513億6256万-3.31%8.361.49
03/21597608593603+3.79%780,000529億4294万-0.5%8.621.54
03/19570585570581+3.2%479,000510億1136万-3.65%8.31.48
03/18585585561563-4.74%969,000494億3097万-6.32%8.041.44
03/15589599588591+1.03%532,000518億8935万-1.5%8.441.51
03/14587590578585+0.34%378,000513億6256万-2.34%8.361.49
03/13586590580583+0.52%479,000511億8696万-2.51%8.331.49
03/12604605578580-4.45%963,000509億2356万-2.85%8.291.48
03/11619624602607-1.94%679,000532億9414万+1.85%8.671.55
03/08615629613619+2.48%919,000543億4773万+4.21%8.841.58
03/07627628602604-3.36%491,000530億3074万+2.03%8.631.54
03/06628633621625-0.48%281,000548億7453万+5.75%8.931.6
03/05631634623628-0.48%228,000551億3792万+6.8%8.971.6
03/04642647631631-0.63%450,000554億132万+7.86%9.021.61
03/01609638609635+4.27%793,000557億5252万+8.92%9.071.62
02/28608611599609+1.84%292,000534億6974万+5%8.71.55
02/27603611597598-1.48%384,000525億395万+3.46%8.541.53
02/26619625603607-3.65%635,000532億9414万+5.2%8.671.55
02/25625633614630+2.77%520,000553億1352万+9.57%91.61
02/22619628602613-2.85%1,000,000538億2093万+7.36%8.761.57
02/21619640619631+1.12%668,000554億132万+11.29%9.021.61
02/20625632615624-0.79%643,000547億8673万+10.83%8.921.59
02/19594634591629+7.34%2,196,000552億2572万+12.32%8.991.61
02/18583594580586+0.51%470,000514億5035万+5.4%8.371.5
02/15588588565583-1.85%903,000511億8696万+5.42%8.331.49
02/14561597557594+7.8%1,518,000521億5275万+8%8.491.52
02/13530562511551+4.36%1,754,000483億7738万+0.73%7.871.41
02/12538546526528-1.86%666,000463億5800万-2.94%7.541.35
02/08553557536538-3.41%491,000472億3599万-0.92%7.691.37
02/07562564553557-1.42%354,000489億418万+2.96%7.961.42
02/06554574553565+2.17%424,000496億657万+5.02%8.071.44
02/05546559544553+0.36%466,000485億5298万+3.36%7.91.41
02/04565566551551-1.96%314,000483億7738万+3.57%7.871.41
02/01566570560562-0.53%305,000493億4317万+6.24%8.031.43
01/31567567557565-0.88%273,000496億657万+7.41%8.071.44
01/30557574557570+2.33%440,000500億4557万+8.99%8.141.46
01/29563567552557-1.76%274,000489億418万+7.32%7.961.42
01/285725735645670%248,000497億8217万+9.88%8.11.45
01/25570576561567-0.53%455,000497億8217万+10.96%8.11.45
01/24559573553570+1.79%414,000500億4557万+12.43%8.141.46
01/23578578560560-3.11%862,000491億6757万+11.11%81.43
01/22549579545578+5.47%1,584,000507億4796万+15.83%8.261.48
01/21529549525548+4.78%597,000481億1398万+10.93%7.831.4
01/18521529515523+1.75%576,000459億1900万+6.73%7.471.34
01/17531536504514-3.93%557,000451億2881万+5.54%7.341.31
01/16550550532535-2.55%423,000469億7259万+10.54%7.641.37
01/15537553535549+3.78%1,165,000482億178万+14.38%7.841.4
01/11513532509529+3.93%873,000464億4580万+11.13%7.561.35
01/10511513506509-0.39%307,000446億8981万+7.84%7.271.3
01/09507521500511+0.2%413,000448億6541万+9.19%7.31.3
01/08504532502510+3.24%810,000447億7761万+9.91%7.291.3
01/07497499487494-1.2%321,000433億7282万+7.39%7.061.26
01/04499504494500+2.67%640,000438億9962万+9.41%7.141.28
2012
12/28485490480487-0.2%354,000-+7.51%--
12/27484493481488+1.88%440,000-+8.44%--
12/26478482471479+1.05%293,000-+7.16%--
12/25478482472474-0.21%204,000-+6.76%--
12/21491493472475-3.06%599,000-+7.71%--
12/20478497475490+1.87%984,000-+11.87%--
12/19481487480481+0.21%599,000-+10.57%--
12/18470483470480+2.13%748,000-+11.11%--
12/17467475463470+1.51%606,000-+9.56%--
12/14464467460463-0.86%668,000-+8.69%--
12/13473481465467-1.68%735,000-+10.14%--
12/12452481452475+5.79%1,843,000-+12.83%--
12/11452452446449+0.9%478,000-+7.42%--
12/10453455443445-1.77%707,000-+6.97%--
12/07453459448453+0.67%1,064,000-+9.16%--
12/06442450441450+2.04%737,000-+8.96%--
12/05444447440441+0.68%901,000-+7.3%--
12/04435442431438+0.46%698,000-+7.09%--
12/03427439426436+3.07%1,199,000-+6.86%--
11/30423424416423+0.95%772,000-+3.93%--
11/29409420407419+2.2%630,000-+3.46%--
11/28414414404410-0.97%477,000-+1.49%--
11/27409414409414+1.22%390,000-+2.73%--
11/26408415408409-0.24%478,000-+1.74%--
11/22412413407410-0.24%362,000-+1.99%--
11/21408412405411+1.23%393,000-+2.49%--
11/20406408403406+1.25%380,000-+1.25%--
11/19407410401401-1.47%457,000-+0.25%--
11/16414414403407-1.45%427,000-+1.75%--
11/15404413402413+1.98%562,000-+3.25%--
11/14408408398405-1.22%487,000-+1.5%--
11/13412418406410-0.24%789,000-+2.76%--
11/12391414382411+5.12%1,005,000-+3.01%--
11/09392392383391-1.76%402,000--1.76%--
11/08400402395398-1.49%289,000--0.25%--
11/07400405399404+1.25%221,000-+1.25%--
11/06405408398399-1.48%323,000-0%--
11/05406410405405-0.98%128,000-+1.5%--
11/02404410404409+1.49%467,000-+2.51%--
11/01407407401403-0.74%274,000-+1.26%--
10/31403406400406+1.75%352,000-+2.01%--
10/30403406396399-0.99%511,000-+0.5%--