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
03/29626632621629+1.29%2,142,0002493億9983万+1.13%60.450.65
03/28638641616621-4.61%3,531,0002462億2781万+0.16%59.680.64
03/27641654639651+1.56%1,599,0002581億2287万+5.34%62.560.68
03/26648654640641-3.61%2,661,0002541億5785万+4.4%61.60.67
03/25674683663665-0.75%2,478,0002636億7390万+8.66%63.910.69
03/22661673660670-0.15%3,168,0002656億5641万+10.38%64.390.7
03/21689708670671+0.15%3,791,0002660億5292万+11.28%64.480.7
03/19662673659670+3.88%2,348,0002656億5641万+11.85%64.390.7
03/18656656638645-2.12%3,145,0002557億4386万+8.22%61.980.67
03/15650670636659+2.81%5,872,0002612億9489万+11.13%63.330.68
03/14628642622641+3.22%3,615,0002541億5785万+8.64%61.60.67
03/13627633615621-2.05%2,636,0002462億2781万+5.61%59.680.64
03/12620635617634+4.28%4,075,0002513億8234万+8.38%60.930.66
03/11608621603608+2.36%3,555,0002410億7328万+4.47%58.430.63
03/08583596581594+1.89%5,646,0002355億2225万+2.41%57.080.62
03/07594594580583-0.85%2,594,0002311億6073万+0.52%56.030.61
03/06590592582588+0.51%1,888,0002331億4324万+1.55%56.510.61
03/05596597580585-1.18%2,500,0002319億5373万+1.21%56.220.61
03/04605607590592-1.66%1,793,0002347億2925万+2.6%56.890.61
03/01601605598602-0.5%1,420,0002386億9427万+4.51%57.850.62
02/28601611601605+1.85%3,052,0002398億8378万+5.4%58.140.63
02/27601603591594-1.16%2,955,0002355億2225万+4.03%57.080.62
02/26603610595601-2.12%3,850,0002382億9777万+5.44%57.760.62
02/25600620599614+6.6%5,171,0002434億5229万+7.91%590.64
02/22570581564576+0.7%3,134,0002283億8521万+1.41%55.350.6
02/21562576561572+1.06%2,406,0002267億9921万+0.88%54.970.59
02/20568571561566+0.71%1,709,0002244億2019万0%54.390.59
02/19564569560562-1.58%1,889,0002228億3418万-0.71%54.010.58
02/18579587567571+2.15%2,846,0002264億270万+0.71%54.870.59
02/15557564549559-0.18%3,938,0002216億4468万-1.41%53.720.58
02/14569572559560-1.75%3,481,0002220億4118万-1.23%53.820.58
02/13580603566570-3.39%4,274,0002260億620万+0.71%54.780.59
02/12586594580590+4.06%1,999,0002339億3624万+4.24%56.70.61
02/08574580566567-3.24%2,801,0002248億1670万+0.35%54.490.59
02/07584600580586-0.34%3,265,0002323億5024万+3.72%56.310.61
02/06570591566588+5.38%3,193,0002331億4324万+4.44%56.510.61
02/05559563556558-1.93%2,028,0002212億4818万-0.71%53.620.58
02/04565572560569+1.97%1,842,0002256億970万+1.61%54.680.59
02/01578578556558-2.45%2,798,0002212億4818万-0.18%53.620.58
01/31565574558572+0.7%2,032,0002267億9921万+2.69%54.970.59
01/30561569557568+2.71%2,430,0002252億1320万+2.16%54.580.59
01/29550560549553-1.25%2,971,0002192億6567万-0.36%53.140.57
01/28576577559560-1.41%1,893,0002220億4118万+1.08%53.820.58
01/25570570562568+2.16%2,629,0002252億1320万+2.9%54.580.59
01/24539559534556+2.02%3,986,0002204億5517万+1.09%53.430.58
01/23560564545545-4.55%3,959,0002160億9365万-0.37%52.370.57
01/22570579557571+0.35%3,398,0002264億270万+4.96%54.870.59
01/21585585564569-1.73%2,413,0002256億970万+5.18%54.680.59
01/18565579564579+5.66%4,545,0002295億7472万+7.82%55.640.6
01/17554561536548-1.44%4,601,0002172億8316万+2.81%52.660.57
01/16572575554556-3.97%3,768,0002204億5517万+5.1%53.430.58
01/15578593577579+1.94%3,785,0002295億7472万+10.08%55.640.6
01/11584587566568-0.53%3,766,0002252億1320万+9.02%54.580.59
01/10560583560571+2.33%3,125,0002264億270万+10.44%54.870.59
01/09537564534558+2.01%3,403,0002212億4818万+8.77%53.620.58
01/08556561546547-3.36%3,053,0002168億8665万+7.68%52.570.57
01/07590600562566-1.91%3,423,0002244億2019万+12.08%54.390.59
01/04585588575577+3.96%2,536,0002287億8172万+15.17%55.450.6
2012
12/28555559552555+1.28%1,689,000-+11.9%--
12/27550560547548+0.18%2,335,000-+11.38%--
12/26526547525547+4.39%2,459,000-+12.09%--
12/25533537521524+0.77%1,563,000-+8.26%--
12/21537538516520-2.26%3,118,000-+8.11%--
12/20530539526532-0.75%3,448,000-+11.53%--
12/19537540527536+0.37%5,120,000-+13.56%--
12/18533544531534+1.71%2,773,000-+14.35%--
12/17543552524525-0.19%3,212,000-+13.88%--
12/14521530511526+1.54%5,765,000-+15.35%--
12/13496519496518+6.37%4,514,000-+14.6%--
12/12485492482487+4.06%3,399,000-+8.95%--
12/11475475463468-1.47%1,910,000-+5.17%--
12/10485486472475-1.04%2,235,000-+7.22%--
12/07481485475480+1.48%3,443,000-+8.84%--
12/06470475467473+1.5%2,202,000-+8.24%--
12/05458469456466+1.3%2,383,000-+7.13%--
12/04463465458460-1.29%2,035,000-+6.48%--
12/03470470464466-0.85%1,660,000-+8.62%--
11/30462471456470+2.4%3,198,000-+10.33%--
11/29451461451459+3.38%1,647,000-+8.25%--
11/28454456443444-3.06%2,799,000-+5.21%--
11/27463466454458-2.35%2,384,000-+9.05%--
11/26467474465469+1.52%2,595,000-+12.2%--
11/22464467452462+2.21%3,465,000-+11.06%--
11/21452460447452-0.22%2,649,000-+9.44%--
11/20450455448453+0.89%2,570,000-+10.22%--
11/19453460447449+0.9%2,773,000-+10.32%--
11/16433452432445+4.71%4,179,000-+10.42%--
11/15401425401425+6.78%2,970,000-+6.52%--
11/14400400395398-1%1,318,000-+0.51%--
11/13397402392402+1.52%1,943,000-+2.29%--
11/12397400395396-1.25%1,618,000-+1.28%--
11/09400403398401-2.67%1,993,000-+3.08%--
11/08407415406412-1.2%1,730,000-+6.46%--
11/07413420410417+0.97%3,014,000-+8.59%--
11/06418419410413-1.9%2,523,000-+8.4%--
11/05419423417421-0.24%2,362,000-+11.38%--
11/02403422403422+6.03%3,790,000-+12.53%--
11/01400403395398-1.73%2,985,000-+6.99%--
10/31406406398405+1.25%1,913,000-+9.46%--
10/30396408395400+1.78%4,037,000-+8.4%--