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
03/291,8701,8741,8531,863-0.43%77,3001494億328万+4.55%5.440.92
03/281,8701,8781,8001,871-0.11%123,0001500億4484万+5.77%5.470.92
03/271,8941,8991,8601,873-3.45%117,2001502億523万+6.6%5.470.92
03/261,9371,9581,9301,940-0.26%136,4001555億7830万+11.24%5.670.96
03/251,9501,9541,9201,945+1.14%66,7001559億7927万+12.56%5.680.96
03/221,9951,9951,9181,923-3.56%137,0001542億1498万+12.39%5.620.95
03/211,9701,9941,9621,994+1.48%113,6001599億883万+17.64%5.830.98
03/191,9701,9981,9551,965+0.51%119,8001575億8317万+17.24%5.740.97
03/181,9501,9901,9401,955-2.74%181,5001567億8122万+17.77%5.710.96
03/151,9902,0321,9352,010+4.96%419,9001611億9195万+21.97%5.870.99
03/141,7651,9151,7611,915+8.81%272,1001535億7342万+17.13%5.590.94
03/131,7791,7951,7541,760-2.17%111,8001411億4320万+8.31%5.140.87
03/121,8001,8101,7531,799-1.69%252,4001442億7080万+10.91%5.260.89
03/111,9001,9031,7941,830-4.39%310,0001467億5685万+12.96%5.350.9
03/081,9992,0001,8851,914+1.81%540,1001534億9323万+18.44%5.590.94
03/071,5801,9671,5801,880+19.97%879,3001507億6660万+16.84%5.490.93
03/061,5591,5701,5521,567+1.1%81,2001256億6556万-2.12%4.580.77
03/051,5811,5871,5501,550-2.39%225,6001243億225万-3.49%4.530.76
03/041,5861,5891,5771,588+0.83%167,1001273億4966万-1.43%4.640.78
03/011,5981,5981,5601,575-0.51%154,9001263億712万-2.23%4.60.78
02/281,5731,6131,5601,583+1.34%149,5001269億4868万-1.62%4.620.78
02/271,5591,5681,5471,562+0.19%106,8001252億6459万-2.74%4.560.77
02/261,5671,5671,5411,559-0.51%126,2001250億2400万-2.87%4.550.77
02/251,5651,5901,5601,567+0.45%118,4001256億6556万-2.25%4.580.77
02/221,5491,5601,5381,560+0.84%111,5001251億420万-2.56%4.560.77
02/211,5451,5591,5431,547-0.51%61,2001240億6166万-3.25%4.520.76
02/201,5501,5771,5321,555+0.39%168,0001247億322万-2.75%4.540.77
02/191,5591,5591,5351,549+0.26%87,6001242億2205万-3.25%4.530.76
02/181,5461,5501,5251,545+1.31%105,0001239億127万-3.56%4.510.76
02/151,5751,5981,4801,525+0.39%246,7001222億9737万-4.81%4.460.75
02/141,5161,5271,5101,519+0.53%191,4001218億1620万-5.18%4.440.75
02/131,5441,5661,5111,511-4.55%196,8001211億7464万-5.68%4.410.75
02/121,6181,6181,5431,583-3.48%200,9001269億4868万-1.12%4.620.78
02/081,6841,6841,6131,640-2.79%238,4001315億1980万+2.76%4.790.81
02/071,6761,7091,6761,687+0.72%171,1001352億8896万+6.1%4.930.83
02/061,6001,6931,5761,675-0.24%234,0001343億2662万+5.88%4.890.83
02/051,7311,7351,6501,679-4.28%338,6001346億4740万+6.67%4.910.83
02/041,7731,7781,7391,754+1.21%186,4001406億6203万+12.15%5.120.86
02/011,7391,7461,7071,733-0.35%92,3001389億7793万+11.59%5.060.85
01/311,6851,7391,6851,739+3.2%160,9001394億5910万+12.78%5.080.86
01/301,6901,7001,6741,685+0.78%115,8001351億2857万+9.99%4.920.83
01/291,7001,7141,6491,672-1.01%173,6001340億8604万+9.93%4.880.82
01/281,6601,6891,6181,689+6.9%280,7001354億4935万+11.85%4.930.83
01/251,5221,5801,5221,580+3.88%88,4001267億810万+5.47%4.620.78
01/241,5131,5311,5131,521+0.4%76,9001219億7659万+1.94%4.440.75
01/231,5581,5591,5101,515-1.62%148,5001214億9542万+2.09%4.430.75
01/221,5181,5601,5181,540+1.85%130,1001235億30万+4.48%4.50.76
01/211,5251,5251,5051,512+0.07%76,4001212億5484万+3.35%4.420.75
01/181,5371,5391,4921,511+0.07%123,0001211億7464万+3.99%4.410.75
01/171,4951,5501,4941,510-2.27%149,8001210億9445万+4.72%4.410.74
01/161,5981,5981,5301,545-3.44%158,3001239億127万+7.74%4.510.76
01/151,5701,6001,5651,600+1.52%98,5001283億1200万+12.12%4.670.79
01/111,5611,5841,5321,576+1.48%136,5001263億8732万+11.14%4.60.78
01/101,5401,5641,5401,553+1.77%136,1001245億4283万+10.14%4.540.77
01/091,5131,5391,5131,526+1.4%163,7001223億7757万+8.69%4.460.75
01/081,4961,5551,4951,505+0.67%146,3001206億9347万+7.65%4.40.74
01/071,4941,4961,4761,495+1.7%118,0001198億9152万+7.4%4.370.74
01/041,4501,4741,3901,470-1.01%296,5001178億8665万+5.98%4.290.72
2012
12/281,4801,4851,4721,485+0.34%54,600-+7.38%--
12/271,4681,4851,4671,480+1.02%91,400-+7.25%--
12/261,4551,4701,4401,465+1.45%41,800-+6.55%--
12/251,4611,4661,4251,444-1.5%91,100-+4.94%--
12/211,4901,4901,4451,466-0.41%132,600-+5.77%--
12/201,4751,4791,4601,472-0.81%149,800-+5.6%--
12/191,4051,4861,4001,484+5.92%340,300-+5.77%--
12/181,4201,4201,3851,401-0.28%166,200--0.64%--
12/171,4201,4221,3701,405+0.36%235,900--1.06%--
12/141,4051,4091,3851,400-0.64%175,300--2.17%--
12/131,4001,4161,3691,409+6.5%410,200--2.29%--
12/121,2701,3251,2671,323+4.5%211,000--8.88%--
12/111,2631,2711,2501,2660%114,000--13.58%--
12/101,2801,2991,2601,266-0.16%175,200--14.63%--
12/071,2401,2691,2391,268+3.59%283,600--15.47%--
12/061,3121,3191,1901,224-7.9%849,200--19.37%--
12/051,3681,3681,3211,329-2.85%271,400--13.59%--
12/041,3721,3791,3551,368+0.59%92,500--11.91%--
12/031,3791,3791,3571,360-2.51%151,500--13.1%--
11/301,4201,4231,3951,395-0.29%139,800--11.6%--
11/291,3901,3991,3751,399+2.64%105,500--11.96%--
11/281,3751,3791,3551,363-0.87%85,700--14.87%--
11/271,3591,3771,3591,375+1.7%84,400--14.81%--
11/261,3801,3841,3521,352-1.96%146,100--16.85%--
11/221,4091,4231,3731,379-1.43%190,800--15.76%--
11/211,3611,4091,3601,399+3.55%269,500--15.06%--
11/201,4091,4801,3501,351-9.87%622,900--18.42%--
11/191,6051,6301,4881,499-11.04%400,000--10.02%--
11/161,6901,6901,6321,685+0.54%38,500-+0.96%--
11/151,6761,6961,6611,676-1.24%44,500-+0.6%--
11/141,6531,7051,6531,697+2.72%95,200-+2.11%--
11/131,6631,6711,6421,652-0.66%37,300--0.3%--
11/121,6701,6721,6421,663-0.42%34,900-+0.48%--
11/091,6551,6781,6451,670-0.12%36,900-+0.97%--
11/081,6851,6881,6571,672+0.12%26,900-+1.21%--
11/071,6551,6941,6551,670+0.91%69,600-+1.27%--
11/061,6781,6911,6551,655-2.7%57,200-+0.55%--
11/051,7041,7151,6761,701+0.06%115,900-+3.47%--
11/021,7001,7001,6901,700-1.11%58,400-+3.72%--
11/011,7171,7191,6981,719+0.12%68,000-+5.07%--
10/311,7141,7171,6981,717+0.53%54,300-+5.21%--
10/301,6941,7151,6651,708+2.58%44,600-+4.91%--