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
03/29980990965980-0.41%29,00090億9685万+1.34%18.190.45
03/289971,000975984-2.57%23,90091億3398万+2.93%18.270.45
03/271,0551,0559911,010-5.43%33,80093億7532万+6.88%18.750.47
03/261,1001,1001,0301,068-3.35%24,90099億1371万+14.59%19.820.49
03/251,0761,1051,0751,105+1.01%19,000102億5716万+20.37%20.510.51
03/221,0911,0951,0501,094+0.27%15,300101億5505万+21.42%20.310.51
03/211,0451,1101,0401,091+6.03%37,500101億2720万+23.28%20.250.5
03/191,0131,0341,0061,029+1.68%9,60095億5169万+18.41%19.10.48
03/181,0111,0409941,012-6.9%30,30093億9389万+18.22%18.790.47
03/151,0581,1801,0251,087+7.84%63,800100億9007万+28.94%20.180.5
03/149451,0209301,008+6.67%65,70093億5676万+21.74%18.710.47
03/13939959924945+1.39%27,90087億7196万+15.81%17.540.44
03/12926942926932+0.22%11,50086億5129万+15.63%17.30.43
03/11951951930930-2.11%15,00086億3272万+16.69%17.260.43
03/08955965930950-1.55%29,00088億1837万+20.56%17.630.44
03/07952965924965-2.72%23,00089億5761万+24.04%17.910.45
03/06893992892992+12.73%122,10092億824万+29.34%18.410.46
03/05890890865880-1.12%33,00081億6860万+16.56%16.340.41
03/04974989890890-11.35%74,70082億6142万+18.98%16.520.41
03/011,0651,0658711,004-5.73%209,00093億1963万+35.49%18.640.46
02/281,0651,0651,0651,065+16.39%6,90098億8586万+46.09%19.770.49
02/27915915915915+19.61%39,00084億9348万+27.62%16.980.42
02/26762777750765-0.13%9,70071億111万+7.44%14.20.35
02/25755780745766+6.54%42,50071億1039万+7.74%14.220.35
02/22705719703719+2.13%10,00066億7411万+1.7%13.350.33
02/21705720702704+1%7,60065億3488万+0.14%13.070.33
02/20698703692697+0.14%11,20064億6990万-0.43%12.940.32
02/19699709691696-2.52%11,20064億6062万-0.29%12.920.32
02/18690726683714+5.62%6,80066億2770万+2.88%13.250.33
02/15695695675676-2.73%21,80062億7497万-2.03%12.550.31
02/14686707686695+0.72%8,70064億5133万+1.02%12.90.32
02/13705705688690-1.15%4,80064億492万+0.73%12.810.32
02/12700708695698-0.14%8,70064億7918万+2.35%12.960.32
02/08712712685699-1.83%9,70064億8846万+3.1%12.980.32
02/07714718711712+1.28%2,70066億914万+5.64%13.220.33
02/06710715702703+0.43%6,10065億2559万+5.08%13.050.32
02/05701710700700-0.71%11,90064億9775万+5.11%12.990.32
02/04705706700705+1.44%4,70065億4416万+6.5%13.090.33
02/016907006806950%12,20064億5133万+5.78%12.90.32
01/31690700690695-0.71%6,40064億5133万+6.27%12.90.32
01/30698711685700+0.86%14,00064億9775万+7.69%12.990.32
01/29700710694694-2.25%13,30064億4205万+7.43%12.880.32
01/28700725697710+2.01%15,80065億9057万+10.42%13.180.33
01/25713725696696-3.33%17,10064億6062万+8.92%12.920.32
01/24745745710720-4.89%11,10066億8340万+13.39%13.370.33
01/23737791737757-5.02%18,80070億2685万+19.97%14.050.35
01/22798798721797+6.55%44,10073億9815万+27.72%14.790.37
01/21660748660748+15.43%31,50069億4331万+21.43%13.880.35
01/18630648625648+3.18%7,10060億1506万+6.06%12.030.3
01/17637646622628-0.79%8,50058億2941万+3.12%11.660.29
01/16626640626633+0.48%7,90058億7582万+4.11%11.750.29
01/15616634614630+2.61%20,90058億4797万+3.96%11.690.29
01/11623623614614+0.16%6,80056億9945万+1.49%11.40.28
01/10620622611613-1.13%6,30056億9017万+1.32%11.380.28
01/09610622608620+1.47%3,20057億5515万+2.65%11.510.29
01/08630630607611-0.16%6,30056億7160万+1.33%11.340.28
01/07610615608612+1.32%11,80056億8089万+1.66%11.360.28
01/04619619599604+0.83%6,40056億663万+0.33%11.210.28
2012
12/28604605592599-0.33%10,300--0.33%--
12/27602609589601-1.48%22,600-+0.17%--
12/26600610595610+1.67%6,600-+1.84%--
12/256006005926000%7,700-+0.33%--
12/216006005806000%16,500-+0.33%--
12/20602605600600-0.17%5,200-+0.5%--
12/19619619601601-1.31%5,700-+0.84%--
12/18610620604609-1.77%3,300-+2.35%--
12/17600624582620+2.14%17,800-+4.55%--
12/14606610603607+1%11,000-+2.71%--
12/13605606600601+0.17%15,200-+2.04%--
12/125966035966000%3,500-+2.04%--
12/11600600583600-0.17%5,200-+2.21%--
12/106186186016010%4,300-+2.74%--
12/07600604600601-0.5%3,600-+3.09%--
12/06604610599604+0.67%4,200-+3.96%--
12/05600602594600-0.66%7,000-+3.81%--
12/04600605599604+0.67%13,300-+4.86%--
12/03600602598600+0.67%4,900-+4.71%--
11/30597600590596-0.17%5,600-+4.38%--
11/29592599588597+0.67%5,800-+4.37%--
11/28600600591593+0.51%3,400-+3.49%--
11/27596600575590-1.67%7,500-+2.61%--
11/26597634597600+3.09%16,800-+3.99%--
11/22590590578582-0.17%5,000-+0.87%--
11/21592595581583-0.68%10,600-+0.87%--
11/20576590576587+0.34%9,200-+1.38%--
11/19588590580585+0.69%11,100-+1.04%--
11/16585588575581+0.87%10,400-+0.35%--
11/15579583571576+0.35%12,100--0.52%--
11/14578583568574-0.69%12,900--0.86%--
11/13574588567578+1.05%39,200--0.17%--
11/12570573559572+0.35%8,200--1.38%--
11/09561571556570+2.7%10,800--1.89%--
11/08558569550555-2.29%12,500--4.64%--
11/07569577550568-0.18%7,200--2.91%--
11/06545569545569+2.52%22,400--2.9%--
11/05547555540555+1.65%12,100--5.45%--
11/02556559545546-1.97%8,900--7.61%--
11/01555564538557+3.92%8,100--6.23%--
10/31540550536536-0.74%5,800--10.07%--
10/30549555532540-0.37%12,400--9.85%--