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
03/29173176168168-1.75%10,988,200547億8376万-10.64%-0.72
03/28176177170171-2.84%8,524,100557億6204万-9.52%-0.73
03/27180180172176-1.12%8,900,400573億9251万-7.37%-0.75
03/26186187176178-4.3%13,723,600580億4470万-6.81%-0.76
03/25190190186186-1.06%5,415,100606億5345万-3.13%-0.79
03/22191191188188-1.57%3,482,900613億564万-2.59%-0.8
03/211921931901910%5,047,700622億8392万-1.55%-0.82
03/19191195191191+0.53%5,787,100622億8392万-1.55%-0.82
03/18189195188190+0.53%10,143,100619億5782万-2.56%-0.81
03/15190191187189+0.53%6,800,200616億3173万-4.06%-0.81
03/14190191187188-0.53%3,990,500613億564万-6%-0.8
03/13192194188189-1.56%8,459,600616億3173万-6.44%-0.81
03/12196205191192-1.54%13,037,900626億1001万-5.88%-0.82
03/111971981931950%7,596,100635億8829万-5.8%-0.83
03/08195198195195+1.04%8,492,200635億8829万-6.25%-0.83
03/07206206193193-3.98%14,779,600629億3611万-7.66%-0.82
03/06193204192201+6.35%19,455,900655億4486万-4.29%-0.86
03/05189190187189+1.07%4,934,900616億3173万-10.43%-0.81
03/04189192187187-0.53%4,704,300609億7954万-12.21%-0.8
03/01190191183188-2.08%11,027,700613億564万-12.15%-0.8
02/28192193191192+1.05%4,878,900626億1001万-10.7%-0.82
02/27191195189190+0.53%6,863,500619億5782万-11.63%-0.81
02/26190193188189-3.08%11,038,500616億3173万-12.5%-0.81
02/25193197191195+2.63%8,205,400635億8829万-10.55%-0.83
02/22191192186190-2.56%10,500,400619億5782万-13.24%-0.81
02/21200201195195-2.99%10,360,400635億8829万-11.36%-0.83
02/20202206199201+0.5%8,238,600655億4486万-9.05%-0.86
02/192002041992000%8,271,200652億1876万-9.91%-0.85
02/18202204198200-1.48%8,374,200652億1876万-10.31%-0.85
02/15205208197203-2.87%10,702,100661億9704万-9.38%-0.87
02/14202211200209+3.98%15,087,700681億5361万-7.11%-0.89
02/13217226197201-10.67%31,964,800655億4486万-10.67%-0.86
02/12240242223225-3.02%14,496,500733億7111万-0.44%-0.96
02/08245248224232-6.83%21,026,100756億5376万+2.65%-0.99
02/07248262243249+0.4%25,646,300811億9736万+10.67%-1.06
02/06259259245248+0.4%18,154,900808億7127万+10.71%-1.06
02/05244257237247-0.8%23,725,700805億4517万+11.26%-1.05
02/04227262225249+12.16%53,328,300811億9736万+12.67%-1.06
02/01228231221222-2.63%8,447,800723億9283万+0.91%-0.95
01/31230231223228-0.87%7,114,600743億4939万+3.64%-0.97
01/30227230226230+1.32%6,321,900750億158万+4.55%-0.98
01/292272322252270%12,968,700740億2330万+3.18%-0.97
01/28223227220227+4.13%12,070,000740億2330万+3.18%-0.97
01/25208218207218+7.39%9,906,700710億8845万-0.46%-0.93
01/24205209201203-0.98%8,994,000661億9704万-7.31%-0.87
01/23212214204205-5.96%11,846,400668億4923万-6.82%-0.87
01/22223224214218-2.68%9,450,900710億8845万-0.91%-0.93
01/21228228221224+0.45%10,625,700730億4501万+2.28%-0.96
01/18221226218223+4.69%10,735,200727億1892万+1.83%-0.95
01/17219221204213-1.84%13,403,300694億5798万-2.29%-0.91
01/16231232213217-5.24%11,399,000707億6236万0%-0.93
01/15232233226229+0.44%8,803,800746億7548万+6.02%-0.98
01/11226230224228+2.7%10,188,700743億4939万+6.54%-0.97
01/10224225221222+0.45%5,125,800723億9283万+4.23%-0.95
01/09215222212221+1.38%7,101,300720億6673万+4.25%-0.94
01/08227235218218-3.54%14,702,900710億8845万+3.32%-0.93
01/07222230218226+3.67%12,082,200736億9720万+7.62%-0.96
01/04223224217218+1.87%5,817,500710億8845万+4.31%-0.93
2012
12/28217218211214-1.38%6,193,300-+2.88%--
12/272202212142170%7,046,500-+4.83%--
12/26210218207217+3.33%10,925,200-+5.34%--
12/25217218207210-1.41%5,621,300-+2.44%--
12/21226228209213-5.33%8,536,500-+4.41%--
12/20225230223225-2.17%5,935,800-+11.39%--
12/19233234227230+0.88%6,403,200-+15%--
12/18226234225228+1.33%7,260,000-+15.74%--
12/17230230224225+1.81%6,336,900-+15.38%--
12/14220223213221+1.38%8,007,400-+15.1%--
12/13216225216218+2.83%11,863,000-+14.74%--
12/12213215210212+1.92%4,205,000-+12.77%--
12/11206209204208-0.48%2,806,000-+11.23%--
12/102142182052090%7,529,200-+12.37%--
12/07202214200209+5.03%11,377,100-+12.97%--
12/06193200192199+4.19%6,417,200-+8.15%--
12/05186194185191+0.53%3,601,100-+3.8%--
12/04191192187190-1.55%3,602,500-+3.26%--
12/031931941901930%3,127,400-+5.46%--
11/30195197191193-1.53%3,995,000-+5.46%--
11/29192196189196+2.62%5,585,700-+7.1%--
11/28199200186191-5.91%6,866,200-+4.37%--
11/272032052002030%6,634,000-+10.93%--
11/26199207199203+4.1%9,956,800-+10.93%--
11/22193195193195+3.17%5,460,100-+7.14%--
11/21186189184189+2.16%4,198,700-+3.85%--
11/20190191183185-1.6%4,297,000-+2.21%--
11/19190192184188+1.62%6,747,900-+3.87%--
11/16175185173185+8.19%7,574,200-+2.21%--
11/15163174161171+3.64%8,155,000--5%--
11/14164166162165+1.23%3,232,000--7.82%--
11/131611631601630%2,923,200--8.94%--
11/12163164160163-1.21%4,631,200--8.94%--
11/09164166163165-0.6%4,009,700--7.82%--
11/08168170165166-4.05%6,350,700--7.26%--
11/07170177166173-0.57%10,701,200--3.89%--
11/06174180168174-3.87%9,437,200--3.33%--
11/05187188179181-4.23%5,321,100-+0.56%--
11/021931931871890%3,333,400-+4.42%--
11/01191191187189-1.05%3,466,900-+4.42%--
10/31190195190191+1.6%4,620,500-+4.95%--
10/301901971881880%8,729,600-+2.73%--