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
03/291,6331,6401,6151,621-1.28%27,600360億4759万-4.76%25.30.86
03/281,6451,6481,6101,642-0.18%41,200365億1458万-3.7%25.620.88
03/271,6421,6481,6351,645+0.18%25,400365億8130万-3.52%25.670.88
03/261,6401,6431,6211,642+0.31%66,500365億1458万-3.7%25.620.88
03/251,6611,6791,6361,637-1.44%78,000364億339万-3.93%25.550.87
03/221,7011,7121,6601,661-3.37%74,600369億3710万-2.35%25.920.89
03/211,7291,7541,7071,719+0.64%85,700382億2690万+1.24%26.830.92
03/191,7371,7391,7061,708-0.58%50,200379億8228万+0.89%26.650.91
03/181,7521,7561,7141,718-2.5%36,100382億466万+1.66%26.810.92
03/151,7271,7621,7261,762+2.03%70,800391億8313万+4.38%27.50.94
03/141,7421,7631,7251,727-1.09%55,000384億480万+2.55%26.950.92
03/131,7281,7561,7241,746+0.23%25,200388億2732万+3.99%27.250.93
03/121,8001,8011,7371,742-2.02%76,400387億3837万+4.19%27.180.93
03/111,7751,7931,7681,778+0.57%40,900395億3893万+6.79%27.750.95
03/081,7851,7851,7641,768-0.56%58,400393億1655万+6.63%27.590.94
03/071,7641,7931,7571,778+0.85%55,900395億3893万+7.76%27.750.95
03/061,7621,7881,7501,763+0.17%46,600392億537万+7.37%27.510.94
03/051,7481,7931,7461,760+1.79%74,900391億3865万+7.71%27.470.94
03/041,7221,7411,7201,729+0.99%35,900384億4928万+6.33%26.980.92
03/011,7461,7461,7111,712-1.21%41,700380億7123万+5.74%26.720.91
02/281,6311,7381,6311,733+5.99%147,600385億3823万+7.64%27.040.92
02/271,6501,6571,6261,635-0.97%44,200363億5892万+2.12%25.520.87
02/261,6311,6791,6311,651+1.23%54,100367億1472万+3.51%25.760.88
02/251,6501,6571,6311,631-0.49%25,900362億6997万+2.58%25.450.87
02/221,6711,6731,6221,639-3.47%53,600364億4787万+3.47%25.580.87
02/211,6651,7101,6401,698+2.66%113,200377億5990万+7.6%26.50.91
02/201,6381,6651,6371,654+1.78%70,800367億8144万+5.35%25.810.88
02/191,6201,6341,6121,625-0.79%24,500361億3654万+3.83%25.360.87
02/181,5621,6401,5611,638+4.87%54,900364億2563万+4.87%25.560.87
02/151,5721,5721,5311,562-0.89%41,900347億3555万+0.39%24.380.83
02/141,5811,6211,5681,576-1.13%58,600350億4688万+1.35%24.590.84
02/131,6211,6301,5871,594-2.21%57,300354億4716万+2.64%24.880.85
02/121,6901,6931,6301,630-2.8%42,500362億4773万+5.03%25.440.87
02/081,6451,6831,6301,677+2.01%71,000372億9291万+8.19%26.170.89
02/071,6201,6551,6001,644+1.73%81,600365億5906万+6.55%25.660.88
02/061,5971,6251,5821,616+2.93%88,700359億3640万+5%25.220.86
02/051,5521,5781,5521,570+0.26%31,000349億1346万+2.21%24.50.84
02/041,5891,5951,5621,566-1.45%48,300348億2450万+2.09%24.440.84
02/011,5931,6121,5861,589-0.13%38,600353億3598万+3.65%24.80.85
01/311,5781,5981,5641,591+1.02%67,500353億8045万+3.85%24.830.85
01/301,5501,5811,5381,575+1.61%116,100350億2464万+2.87%24.580.84
01/291,5551,5641,5171,550-0.96%112,700344億6870万+1.17%24.190.83
01/281,5691,5781,5461,565+0.64%86,200348億227万+2.09%24.420.83
01/251,5161,5601,5141,555+3.81%179,500345億7989万+1.44%24.270.83
01/241,4851,5171,4821,498+0.81%92,700333億1233万-2.28%23.380.8
01/231,4901,5021,4821,486-0.87%54,000330億4547万-3.13%23.190.79
01/221,5061,5101,4871,499-0.86%37,000333億3457万-2.41%23.390.8
01/211,4961,5171,4811,512+1.68%68,800336億2366万-1.69%23.60.81
01/181,5171,5201,4831,487-0.4%86,800330億6771万-3.44%23.210.79
01/171,4971,5141,4811,493-0.27%78,100332億114万-3.3%23.30.8
01/161,5271,5341,4941,497-1.96%69,100332億9009万-3.23%23.360.8
01/151,5401,5401,5131,527-1.04%80,600339億5723万-1.42%23.830.81
01/111,5041,5511,5001,543+2.59%115,600343億1303万-0.45%24.080.82
01/101,5271,5321,5011,504-1.44%90,700334億4576万-2.97%23.470.8
01/091,5201,5371,5051,526-0.26%63,300339億3499万-1.61%23.810.81
01/081,5611,5631,5301,530-1.99%68,900340億2394万-1.35%23.880.82
01/071,6171,6181,5601,561-1.2%98,600347億1331万+0.52%24.360.83
01/041,5701,5841,5541,580+3.95%52,900351億3583万+1.74%24.660.84
2012
12/281,5481,5501,5201,520-1.36%51,200--2%--
12/271,5341,5561,5271,541+0.98%51,400--0.64%--
12/261,5331,5491,5221,526-0.13%53,800--1.61%--
12/251,5801,5801,5281,528-0.78%41,500--1.42%--
12/211,5661,5831,5321,540-1.35%42,900--0.65%--
12/201,5771,5771,5511,561-1.01%61,400-+0.9%--
12/191,5911,5951,5661,577-0.88%45,700-+2.2%--
12/181,5881,5961,5771,591+0.32%40,300-+3.45%--
12/171,5911,6071,5821,586+1.67%46,500-+3.39%--
12/141,5481,5681,5381,560+0.78%42,600-+1.89%--
12/131,5651,5721,5461,548+1.04%38,900-+1.24%--
12/121,5221,5491,5221,532+0.59%47,800-+0.2%--
12/111,5501,5561,5221,523-1.74%54,700--0.52%--
12/101,5761,5761,5491,550-1.15%30,200-+0.91%--
12/071,5971,5971,5641,568-1.01%33,700-+1.82%--
12/061,5781,5981,5761,584+1.02%43,600-+2.66%--
12/051,5561,5791,5451,568+0.77%55,000-+1.36%--
12/041,5541,5661,5471,556+0.26%25,100-+0.32%--
12/031,5291,5771,5291,552+1.5%56,200--0.19%--
11/301,5441,5541,5281,529-0.33%67,200--1.8%--
11/291,5501,5591,5301,534+0.26%25,400--1.86%--
11/281,5731,5731,5261,530-3.04%46,000--2.42%--
11/271,5571,5851,5571,578+1.35%60,600-+0.19%--
11/261,5701,5821,5491,557+1.43%35,200--1.21%--
11/221,5561,5571,5311,535+0.33%44,500--2.85%--
11/211,5201,5431,5161,530+0.66%63,500--3.1%--
11/201,5481,5591,5121,5200%53,800--3.74%--
11/191,5421,5421,5151,520+0.66%72,500--3.8%--
11/161,4661,5241,4661,510+3.14%63,100--4.49%--
11/151,4601,4921,4591,464-0.27%75,400--7.34%--
11/141,4691,5001,4411,468-0.07%79,400--7.09%--
11/131,4721,4871,4561,469-0.54%60,800--7.03%--
11/121,4961,5031,4761,477-1.66%42,000--6.46%--
11/091,5001,5071,4841,502-1.44%59,700--4.94%--
11/081,5301,5431,5171,524-2.06%61,300--3.54%--
11/071,5331,5821,5331,556-1.08%162,200--1.39%--
11/061,6191,6191,5601,573-3.79%146,300--0.06%--
11/051,6571,6571,6151,635-1.45%58,600-+4.01%--
11/021,6401,6701,6401,659+0.18%84,000-+5.87%--
11/011,6621,6871,6411,656-0.66%68,700-+5.95%--
10/311,6651,6901,6551,667+0.18%161,200-+6.86%--
10/301,6451,6871,6321,664+0.42%191,400-+6.87%--