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
03/29124128124127+2.42%82,10012億683万+4.96%-0.87
03/28127127123124-1.59%46,80011億7832万+2.48%-0.84
03/271271281261260%43,30011億9733万+5%-0.86
03/26125127124126+1.61%49,10011億9733万+5%-0.86
03/25126126124124-1.59%18,60011億7832万+4.2%-0.84
03/22124126124126+1.61%45,10011億9733万+5.88%-0.86
03/21125126124124-0.8%90,90011億7832万+5.08%-0.84
03/19125127124125-1.57%61,20011億8782万+5.04%-0.85
03/18130130125127+5.83%223,40012億683万+5.83%-0.87
03/15125126119120-6.98%269,90011億4031万0%-0.82
03/14123129121129+4.88%87,60012億2584万+6.61%-0.88
03/13124126122123-0.81%36,70011億6882万+0.82%-0.84
03/121211251201240%124,10011億7832万+0.81%-0.84
03/11119124119124+5.08%104,90011億7832万0%-0.84
03/08117119117118-0.84%65,30011億2131万-5.6%-0.8
03/071181191161190%35,50011億3081万-5.56%-0.81
03/06118120118119+1.71%28,70011億3081万-6.3%-0.81
03/05117119116117-1.68%51,30011億1180万-8.59%-0.8
03/041191211141190%155,20011億3081万-7.75%-0.81
03/011201241181190%58,90011億3081万-8.46%-0.81
02/28118120116119+2.59%98,00011億3081万-9.16%-0.81
02/27114116113116+1.75%92,90011億230万-12.12%-0.79
02/26112115110114-0.87%108,50010億8330万-14.29%-0.78
02/25113115112115+2.68%123,50010億9280万-14.18%-0.78
02/221101121101120%84,80010億6429万-17.04%-0.76
02/21111113109112-0.88%179,50010億6429万-17.65%-0.76
02/201101131091130%157,70010億7379万-17.52%-0.77
02/19112116110113+3.67%345,90010億7379万-18.71%-0.77
02/18105109104109-3.54%344,50010億3578万-22.14%-0.74
02/1510511399113-2.59%737,40010億7379万-19.86%-0.77
02/14117117100116-15.33%556,30011億230万-18.31%-0.79
02/13142142134137-3.52%28,10013億186万-4.2%-0.93
02/12144147141142-2.07%40,20013億4937万-0.7%-0.97
02/08145146144145-0.68%20,90013億7788万+1.4%-0.99
02/07147148146146-1.35%8,10013億8738万+2.1%-0.99
02/06149149146148+0.68%23,60014億639万+4.23%-1.01
02/051491491461470%27,50013億9688万+3.52%-1
02/04145147145147+2.8%38,70013億9688万+4.26%-1
02/01144145142143-1.38%24,50013億5887万+1.42%-0.97
01/31144145143145+0.69%10,40013億7788万+3.57%-0.99
01/30143145143144-1.37%11,40013億6837万+2.86%-0.98
01/29142146140146+2.82%9,20013億8738万+5.04%-0.99
01/28146146142142-0.7%6,30013億4937万+2.9%-0.97
01/25142143139143+2.88%32,30013億5887万+3.62%-0.97
01/24138141138139-2.8%20,80013億2086万+1.46%-0.95
01/23142144138143-0.69%19,80013億5887万+4.38%-0.97
01/22147147144144+1.41%10,40013億6837万+5.88%-0.98
01/21144147141142+1.43%29,50013億4937万+4.41%-0.97
01/18140141137140+0.72%12,90013億3036万+3.7%-0.95
01/17143143137139-2.8%22,50013億2086万+2.96%-0.95
01/16148148143143-3.38%10,70013億5887万+5.93%-0.97
01/15150150145148+2.07%32,50014億639万+9.63%-1.01
01/11145149143145+2.84%40,10013億7788万+8.21%-0.99
01/10141146139141+1.44%66,70013億3987万+6.02%-0.96
01/09137140137139+0.72%8,70013億2086万+5.3%-0.95
01/08140140134138-1.43%24,00013億1136万+4.55%-0.94
01/07141141139140+2.19%19,80013億3036万+6.87%-0.95
01/041361401361370%11,80013億186万+4.58%-0.93
2012
12/28142142135137-1.44%19,100-+5.38%--
12/27133139133139+3.73%34,900-+6.92%--
12/26133134131134+1.52%10,300-+3.88%--
12/251301341301320%14,200-+2.33%--
12/211321351311320%24,300-+3.13%--
12/20131133131132+0.76%31,800-+3.13%--
12/191311321291310%29,800-+2.34%--
12/18131131129131+2.34%21,900-+3.15%--
12/17130132128128-1.54%57,800-+0.79%--
12/14130130128130+1.56%25,300-+2.36%--
12/13131131128128-0.78%16,300-+0.79%--
12/12129131128129-0.77%14,200-+1.57%--
12/11131132129130-2.26%20,700-+3.17%--
12/10130133130133+1.53%11,800-+5.56%--
12/07134134130131-2.24%16,700-+3.97%--
12/06135135131134+0.75%17,700-+7.2%--
12/05133133130133+0.76%11,400-+6.4%--
12/04128132128132+2.33%7,400-+5.6%--
12/03128132128129+3.2%16,800-+4.03%--
11/30126126125125-0.79%1,800-+0.81%--
11/29125126124126+0.8%6,000-+1.61%--
11/281291291251250%18,700-+0.81%--
11/27125126125125-0.79%1,800-+0.81%--
11/26126128126126+0.8%14,000-+1.61%--
11/221241251241250%6,600-+0.81%--
11/211251261231250%26,500-+0.81%--
11/20123126123125+2.46%24,500-+0.81%--
11/19121124121122-1.61%2,600--1.61%--
11/161241241211240%5,800-0%--
11/15121125121124-0.8%10,300-0%--
11/14122125122125+2.46%1,900-+0.81%--
11/13125125121122-2.4%3,500--1.61%--
11/12122125120125+1.63%15,400-+0.81%--
11/091231231211230%11,500--0.81%--
11/081241241231230%24,200--0.81%--
11/07123123123123-1.6%5,200--0.81%--
11/06127127125125-0.79%2,800-+0.81%--
11/05125126125126+2.44%15,700-+1.61%--
11/02122124122123+0.82%6,700--0.81%--
11/01125125121122-2.4%4,200--1.61%--
10/31121125121125+3.31%3,200-0%--
10/30122123120121-2.42%23,500--3.2%--