株価チャート

2012/10/15～2013/03/29

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
03/291,6431,6571,6371,657-1.37%1,00079億1532万+1.22%15.790.54
03/281,7891,7891,6161,680-3.95%4,90080億2519万+2.88%16.010.55
03/271,6281,8001,6151,749+5.05%9,50083億5479万+7.37%16.670.57
03/261,7501,7501,6651,665-6.46%2,50079億5353万+2.84%15.870.55
03/251,8001,8001,7401,780+3.19%4,10085億288万+10.35%16.970.58
03/221,7291,7291,7201,725+1.47%80082億4015万+7.61%16.440.57
03/211,7001,7001,6601,700+3.03%2,40081億2073万+6.45%16.20.56
03/191,6991,6991,6501,650-2.83%2,00078億8188万+3.71%15.730.54
03/181,6531,6981,6531,698+2.91%1,20081億1117万+6.93%16.180.56
03/151,6381,6651,6381,650+0.98%1,50078億8188万+4.23%15.730.54
03/141,6151,6391,6131,634-1.15%1,10078億545万+3.48%15.570.54
03/131,6041,6531,6041,653+2.1%2,80078億9621万+4.82%15.760.54
03/121,6051,6191,6051,619+0.87%70077億3380万+2.79%15.430.53
03/111,6011,6261,6001,605-0.93%2,80076億6692万+1.97%15.30.53
03/081,5971,6201,5971,620+1.25%3,10077億3857万+2.99%15.440.53
03/071,5791,6001,5621,600+1.33%2,70076億4304万+1.91%15.250.53
03/061,5881,5881,5611,579+1.09%1,00075億4272万+0.7%15.050.52
03/051,5861,5861,5621,562-0.51%1,00074億6151万-0.32%14.890.51
03/041,5601,5991,5601,570-1.88%1,60074億9973万+0.19%14.960.52
03/011,6001,6001,6001,600+0.19%30076億4304万+2.17%15.250.53
02/281,5971,5971,5971,5970%50076億2870万+2.04%15.220.52
02/271,5971,5971,5971,597+1.08%60076億2870万+2.24%15.220.52
02/261,5971,5971,5801,580+1.28%1,50075億4750万+1.41%15.060.52
02/251,6201,6401,5201,560-2.38%7,10074億5196万+0.26%14.870.51
02/221,5791,5981,5791,598+2.3%80076億3348万+2.83%15.230.53
02/211,5631,5631,5621,562-0.06%60074億6151万+0.64%14.890.51
02/201,5231,5631,5231,563+3.51%30074億6629万+0.9%14.90.51
02/191,5401,5401,5101,510-0.33%1,40072億1311万-2.39%14.390.5
02/151,5401,5401,5151,515-1.62%90072億3700万-1.94%14.440.5
02/141,6001,6001,5401,540-1.28%4,00073億5642万-0.19%14.680.51
02/131,5601,5601,5501,5600%70074億5196万+1.23%14.870.51
02/121,6001,6001,5601,560-0.64%1,10074億5196万+1.36%14.870.51
02/081,5701,5701,5701,570+0.26%70074億9973万+2.08%14.960.52
02/071,5661,5661,5661,566+0.32%20074億8062万+1.89%14.930.51
02/061,6001,6001,5611,561-1.82%90074億5674万+1.5%14.880.51
02/051,6001,6001,5901,5900%50075億9527万+3.25%15.160.52
02/041,6041,6201,5801,590-0.63%1,50075億9527万+3.52%15.160.52
02/011,5921,6001,5921,600+1.27%1,40076億4304万+4.58%15.250.53
01/311,5801,5901,5801,580+1.94%1,20075億4750万+3.67%15.060.52
01/301,5501,5501,5501,5500%1,10074億419万+2.04%14.770.51
01/291,5501,5501,5501,5500%50074億419万+2.31%14.770.51
01/281,6001,6001,5501,550-0.13%4,20074億419万+2.65%14.770.51
01/251,5501,5551,5501,552+0.13%4,10074億1374万+3.05%14.790.51
01/241,5531,5531,5501,550-1.59%2,50074億419万+3.26%14.770.51
01/231,5331,5751,5331,575+4.03%2,60075億2361万+5.28%15.010.52
01/221,5141,5141,5141,514+0.93%10072億3222万+1.61%14.430.5
01/211,5301,5301,5001,500-1.96%1,60071億6535万+0.94%14.30.49
01/181,5381,5381,5101,530+1.26%1,90073億865万+3.24%14.580.5
01/171,5041,5491,5041,511-1.82%1,50072億1789万+2.3%14.40.5
01/161,5011,5391,4951,539+1.99%2,20073億5164万+4.48%14.670.51
01/151,4981,5491,4981,509+0.73%1,00072億834万+2.79%14.380.5
01/111,4911,4981,4631,498+2.6%2,70071億5579万+2.39%14.280.49
01/101,4941,4941,4591,460-1.35%1,20069億7427万0%13.920.48
01/081,4911,5211,4801,480-0.67%40070億6981万+1.58%14.110.49
01/071,4901,4901,4901,490-0.67%1,30071億1758万+2.48%14.20.49
01/041,5661,5661,5001,500-1.7%1,30071億6535万+3.38%14.30.49
2012
12/281,5261,5261,5261,526-1.55%100-+5.46%--
12/271,5801,5801,5501,550-3.13%200-+7.56%--
12/261,6001,6001,5951,600+0.06%2,000-+11.58%--
12/251,6421,6421,5161,599+7.39%7,000-+12.29%--
12/211,4591,4891,4591,489+2.06%1,200-+5.16%--
12/201,4501,4591,4331,459+0.62%1,500-+3.4%--
12/191,4471,4501,4471,4500%1,100-+2.98%--
12/181,4501,4501,4501,450+0.55%200-+3.2%--
12/171,4501,4501,4421,442+0.35%400-+2.85%--
12/141,4371,4371,4371,437+0.07%200-+2.72%--
12/131,4391,4501,4361,436-0.21%1,400-+2.79%--
12/121,4291,4391,4281,439+1.34%500-+3.15%--
12/101,4191,4201,4151,420+0.57%700-+1.94%--
12/071,4251,4251,4121,412-0.14%5,200-+1.51%--
12/061,4131,4141,4131,414+0.57%200-+1.58%--
12/051,4111,4121,4061,406-0.21%600-+1.08%--
12/041,4121,4121,4091,409+0.28%400-+1.37%--
12/031,4381,4401,4051,405-0.5%3,300-+1.22%--
11/301,4121,4121,4121,412+0.71%200-+1.88%--
11/291,4021,4021,4021,4020%1,000-+1.3%--
11/281,4071,4071,4021,402+0.29%1,200-+1.45%--
11/271,3981,3981,3981,3980%500-+1.16%--
11/261,4281,4281,3981,398-0.78%4,100-+1.16%--
11/221,4081,4121,4081,409+0.64%2,100-+1.88%--
11/211,3961,4081,3961,400+1.16%2,500-+1.16%--
11/201,3841,3841,3841,384+0.07%200-+0.07%--
11/191,3601,3831,3601,383+2.22%300-0%--
11/141,3531,3531,3531,353-1.96%1,200--2.24%--
11/131,3801,3801,3801,380-0.36%100--0.43%--
11/121,3851,3851,3851,385-0.07%100-0%--
11/071,3861,3861,3861,386+0.8%100-+0.22%--
11/061,3751,3751,3751,375+0.88%100--0.43%--
11/011,4001,4001,3631,363-0.87%600--1.16%--
10/301,4001,4001,3751,375-0.22%800--0.22%--
10/291,3781,3781,3781,378-0.14%200-+0.07%--
10/261,4251,4251,3801,380-1.78%1,600-+0.29%--
10/251,3981,4051,3851,405+2.41%1,500-+2.03%--
10/241,3991,3991,3721,372-3.72%3,000--0.36%--
10/231,3941,4251,3941,425+2.15%800-+3.34%--
10/221,3951,3951,3951,395+1.82%200-+1.16%--
10/191,3701,3701,3701,370+0.37%100--0.72%--
10/181,3551,3651,3551,365+0.74%400--1.3%--
10/171,3701,3701,3551,355-1.09%600--2.17%--
10/151,3701,3701,3701,370+2.16%100--1.3%--