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
03/292,5502,5702,4862,537-0.7%125,300375億675万+5.01%9.011.23
03/282,4662,5722,4602,555+3.61%152,700377億7286万+6.1%9.081.24
03/272,5482,5482,4432,466-4.57%247,000364億5709万+2.62%8.761.2
03/262,5402,6392,5402,584+10.62%565,800382億159万+7.76%9.181.26
03/252,3632,3982,3312,336-1.23%77,000345億3519万-2.18%8.31.13
03/222,4192,4192,3622,365-1.91%68,800349億6392万-0.84%8.41.15
03/212,4002,4182,3892,411+1.22%69,500356億4398万+1.13%8.561.17
03/192,3842,4092,3572,382+1.45%64,800352億1524万-0.13%8.461.16
03/182,3452,3902,3212,348-0.76%134,300347億1259万-1.88%8.341.14
03/152,4292,4292,3622,366-3.11%193,600349億7870万-0.84%8.41.15
03/142,3602,4482,3512,442+3.74%121,800361億228万+2.65%8.671.19
03/132,3042,3802,3032,354+1.47%110,300348億130万-0.68%8.361.14
03/122,3952,3962,2972,320-3.13%158,900342億9864万-1.82%8.241.13
03/112,4002,4372,3702,395+0.13%70,800354億744万+1.57%8.511.16
03/082,3952,4272,3842,392-0.54%104,100353億6308万+1.79%8.51.16
03/072,4002,4702,3992,405+0.5%82,800355億5527万+2.73%8.541.17
03/062,4502,4582,3882,393-1.64%141,000353億7787万+2.7%8.51.16
03/052,4702,4942,4222,433-1.34%89,800359億6922万+4.92%8.641.18
03/042,4012,4932,3752,466+2.07%98,800364億5709万+6.8%8.761.2
03/012,3852,4842,3562,416+2.24%113,900357億1790万+5.27%8.581.17
02/282,3992,4312,3552,363-0.3%73,800349億3435万+3.41%8.391.15
02/272,4112,4202,3622,370-1.25%43,400350億3784万+4.36%8.421.15
02/262,4032,4302,3892,400-2.12%78,700354億8136万+6.48%8.531.17
02/252,4642,4862,4022,452+0.62%96,400362億5012万+9.66%8.711.19
02/222,3572,4532,3552,437+3.39%82,500360億2836万+10.07%8.661.18
02/212,3762,4042,3522,357-2.84%62,800348億4565万+7.53%8.371.14
02/202,3302,4512,3282,426+4.12%97,200358億6574万+11.59%8.621.18
02/192,3462,3592,2962,330-0.68%61,800344億4648万+8.22%8.281.13
02/182,2742,3942,2552,346+4.27%202,000346億8302万+9.78%8.331.14
02/152,3032,3342,2102,250-4.26%262,700332億6377万+6.08%7.991.09
02/142,4082,5792,3402,350-3.77%275,200347億4216万+11.37%8.351.14
02/132,5602,6002,4342,442-5.13%214,900361億228万+16.67%8.671.19
02/122,3002,6582,2992,574+19.22%528,000380億5375万+24.35%9.141.25
02/082,1992,1992,1412,159-1.91%53,500319億1844万+5.73%7.671.05
02/072,2152,2462,1692,201-0.63%49,500325億3936万+8.53%7.821.07
02/062,2182,2802,1992,215+1.42%102,600327億4633万+10.09%7.871.08
02/052,1952,2412,1742,184-0.91%74,200322億8803万+9.42%7.761.06
02/042,2012,2332,1842,204+1.01%69,700325億8371万+11.2%7.831.07
02/012,1702,2222,1502,182+0.88%80,000322億5846万+10.99%7.751.06
01/312,1352,2002,1352,163+1.31%56,200319億7757万+10.81%7.681.05
01/302,1322,1752,1162,135+0.19%61,900315億6362万+10.28%7.581.04
01/292,1462,1702,1272,131-1.93%62,700315億449万+10.93%7.571.03
01/282,1482,2202,1322,173+2.74%109,000321億2541万+14.07%7.721.06
01/252,1042,1452,1022,115-1.99%98,500312億6794万+12.02%7.511.03
01/242,0792,1802,0402,158+7.2%219,300319億365万+15.15%7.671.05
01/231,9512,0501,9482,013+3.18%138,700297億5999万+8.4%7.150.98
01/221,9751,9941,9151,951-0.36%80,600288億4338万+5.63%6.930.95
01/211,8991,9881,8991,958+3.76%118,600289億4687万+6.53%6.960.95
01/181,9301,9351,8801,887-0.84%56,500278億9721万+3%6.70.92
01/171,9001,9101,8601,903+0.79%63,500281億3376万+4.05%6.760.92
01/161,9171,9171,8851,888-1.46%50,300279億1200万+3.45%6.710.92
01/151,9591,9591,9061,916-1.08%51,400283億2595万+5.22%6.810.93
01/111,9591,9591,9131,937-0.36%59,200286億3641万+6.6%6.880.94
01/101,9771,9771,9171,944-1.62%88,700287億3990万+7.23%6.910.94
01/091,9051,9841,9051,976+3.78%89,200292億1298万+9.05%7.020.96
01/081,9071,9291,8911,904+0.69%79,000281億4854万+5.37%6.760.92
01/071,8941,9121,8601,891+2%94,100279億5635万+4.76%6.720.92
01/041,8461,8581,8211,854+2.66%103,900274億935万+2.71%6.590.9
2012
12/281,8231,8281,7901,806-0.28%31,900-+0.06%--
12/271,8321,8341,8001,811-0.93%50,800-+0.11%--
12/261,8151,8371,8001,828+0.99%44,500-+0.83%--
12/251,8281,8351,8061,810+0.22%59,300--0.28%--
12/211,8471,8581,7981,806-1.53%71,700--0.61%--
12/201,7771,8441,7661,834+3.97%103,100-+0.55%--
12/191,7741,7871,7481,764+0.46%115,600--3.29%--
12/181,7461,7731,7331,756+0.57%102,000--3.94%--
12/171,7631,7631,7221,746+0.58%72,900--4.8%--
12/141,7791,7841,7351,736-1.7%96,900--5.96%--
12/131,7551,7801,7531,766+1.15%79,700--4.95%--
12/121,7781,7831,7341,746-1.08%61,300--6.83%--
12/111,7221,7691,7201,765+2.26%93,400--6.71%--
12/101,7881,7881,7231,726-3.79%110,800--9.68%--
12/071,8111,8111,7881,794-0.94%38,900--6.76%--
12/061,8411,8411,7981,811-0.06%60,200--6.36%--
12/051,8011,8441,7981,812+0.78%40,700--6.74%--
12/041,8131,8421,7501,798-0.83%151,300--7.84%--
12/031,8521,8731,8061,813-1.47%102,700--7.64%--
11/301,8821,9281,8401,840-3.06%242,400--6.84%--
11/291,8691,9481,8591,898+2.26%184,600--4.43%--
11/281,8461,9101,8421,856-0.48%81,500--6.92%--
11/271,8761,8781,8461,865-0.53%82,400--7.03%--
11/261,8791,8991,8691,875+0.37%82,200--6.95%--
11/221,9121,9121,8601,868-1.79%97,200--7.62%--
11/211,9251,9251,8681,902-0.52%77,100--6.35%--
11/201,9121,9571,8711,912+2.19%113,300--6.18%--
11/191,8631,8871,8081,871+0.43%116,700--8.51%--
11/161,9952,0071,8511,863-6.05%159,300--9.25%--
11/151,8781,9881,8731,983+7.42%157,800--3.74%--
11/141,8461,8601,7901,8460%136,600--10.48%--
11/131,9331,9421,8011,846-3.4%212,600--10.82%--
11/122,0402,0501,9001,911-6.28%174,200--8.08%--
11/092,0512,0592,0322,039-0.73%65,400--2.35%--
11/082,1012,1372,0522,054-4.86%139,400--1.86%--
11/072,2202,2282,1332,159-1.77%62,300-+3.1%--
11/062,2712,2712,1612,198-2.09%141,600-+5.22%--
11/052,0972,2512,0872,245+9.78%310,300-+7.78%--
11/022,0612,0672,0362,045+0.05%37,900--1.35%--
11/012,0122,0682,0112,044+1.19%57,200--1.26%--
10/312,0252,0592,0202,020-0.79%51,500--2.46%--
10/302,1102,1102,0302,036-2.58%88,700--1.74%--