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
03/29974978955955-0.93%69,700198億2379万-2.35%-0.76
03/28982982962964-2.13%67,000200億1062万-1.63%-0.77
03/27980990963985+1.03%59,000204億4653万+0.41%-0.78
03/26977983974975-0.2%80,700202億3895万-0.61%-0.77
03/25983991977977-0.61%69,300202億8047万-0.51%-0.78
03/229991,001982983-2.48%129,700204億502万+0.2%-0.78
03/211,0031,0101,0001,008+0.8%71,700209億2396万+2.75%-0.8
03/199911,0069911,000+1.32%70,600207億5790万+2.15%-0.79
03/181,0021,007987987-2.57%104,100204億8805万+0.92%-0.78
03/151,0191,0291,0081,013-0.3%123,600210億2775万+3.47%-0.8
03/141,0041,0181,0001,016+0.79%92,900210億9003万+3.67%-0.81
03/139951,0179921,008+1.1%104,500209億2396万+2.75%-0.8
03/121,0101,018995997-0.7%158,400206億9563万+0.91%-0.79
03/119841,0059821,004+3.08%179,400208億4093万+0.7%-0.8
03/08967977966974+0.93%123,300202億1819万-2.89%-0.77
03/079679809649650%103,600200億3137万-4.55%-0.77
03/06957967956965+1.47%115,100200億3137万-5.3%-0.77
03/05952960948951+0.42%96,000197億4076万-7.31%-0.75
03/04957962945947-0.84%132,600196億5773万-8.41%-0.75
03/01951960948955+0.42%49,400198億2379万-8.26%-0.76
02/28963964945951+0.32%104,400197億4076万-9.26%-0.75
02/27961962943948-1.56%108,900196億7849万-10.06%-0.75
02/26964973961963-1.63%100,800199億8986万-9.32%-0.76
02/25988993970979+0.31%94,100203億2198万-8.42%-0.78
02/22995995957976-2.2%155,200202億5971万-9.12%-0.77
02/211,0071,009990998-0.7%68,000207億1638万-7.51%-0.79
02/209851,0079851,005+2.55%130,600208億6169万-7.12%-0.8
02/19975991973980-0.91%106,400203億4274万-9.84%-0.78
02/18963996963989+2.91%73,500205億2956万-9.52%-0.79
02/15959963937961-1.33%126,700199億4834万-12.56%-0.76
02/14961993941974+0.31%201,900202億1819万-11.93%-0.77
02/13982990959971-1.12%160,700201億5592万-12.68%-0.77
02/121,0101,034980982-2.29%237,300203億8426万-12.32%-0.78
02/081,0241,0261,0001,005-2.14%212,600208億6169万-10.9%-0.8
02/071,0491,0491,0181,027-2.38%306,900213億1836万-9.28%-0.82
02/061,0151,0709881,052-11.45%960,600218億3731万-7.15%-0.84
02/051,2101,2151,1851,188-1.41%92,200246億6039万+5.04%-0.94
02/041,1821,2151,1641,205+3.17%121,100250億1327万+7.21%-0.96
02/011,1781,1781,1571,168-0.09%43,500242億4523万+4.75%-0.93
01/311,1681,1731,1451,169+0.69%62,100242億6599万+5.51%-0.93
01/301,1501,1661,1431,161+0.96%66,800240億9992万+5.45%-0.92
01/291,1381,1581,1331,150+1.05%61,600238億7159万+5.31%-0.91
01/281,1491,1521,1301,138+0.53%71,200236億2249万+5.08%-0.9
01/251,1501,1541,1231,132-0.18%93,800234億9794万+5.3%-0.9
01/241,0831,1371,0721,134+4.13%72,000235億3946万+6.28%-0.9
01/231,1271,1271,0891,089-4.64%107,100226億535万+2.93%-0.86
01/221,1531,1741,1311,142-0.87%113,900237億552万+8.66%-0.91
01/211,1431,1591,1221,152+3.41%134,700239億1310万+10.56%-0.91
01/181,1101,1301,1021,114+2.77%99,200231億2430万+7.95%-0.88
01/171,0831,0991,0631,084-0.18%78,200225億156万+5.76%-0.86
01/161,1081,1131,0821,086-3.47%100,700225億4308万+6.68%-0.86
01/151,1281,1391,1211,125-0.53%89,300233億5264万+11.28%-0.89
01/111,1391,1481,1271,131-0.09%69,100234億7719万+12.76%-0.9
01/101,1501,1531,1301,132-0.53%72,600234億9794万+13.77%-0.9
01/091,1001,1451,0871,138+2.06%95,500236億2249万+15.42%-0.9
01/081,1531,1541,1111,115-4.7%94,200231億4506万+14.24%-0.89
01/071,1981,1981,1231,170-1.02%104,100242億8674万+20.87%-0.93
01/041,2001,2001,1591,182+5.35%181,700245億3584万+23.38%-0.94
2012
12/281,1241,1281,1001,122+8.51%255,400-+18.35%--
12/271,0291,0501,0241,034+1.17%71,800-+10.12%--
12/261,0291,0291,0041,022+1.89%41,200-+9.54%--
12/251,0211,0381,0011,003+0.91%98,700-+8.08%--
12/211,0061,021980994+0.3%131,600-+7.81%--
12/209741,002969991+1.33%146,300-+7.95%--
12/19945989942978+4.38%119,000-+7%--
12/18929944926937+0.54%60,600-+3.08%--
12/17929950929932-0.75%69,400-+2.87%--
12/14930947930939+0.43%70,300-+4.1%--
12/13929941926935+2.3%54,500-+4%--
12/12910920910914+0.66%21,100-+2.12%--
12/119029099029080%20,200-+1.79%--
12/10918925905908-0.98%33,000-+2.02%--
12/07929930916917-0.33%34,300-+3.27%--
12/06922925911920+0.77%56,700-+3.84%--
12/05910919905913-0.44%39,900-+3.28%--
12/04932932913917-1.93%53,800-+3.97%--
12/03911943911935+2.86%66,300-+6.25%--
11/309209299089090%66,800-+3.53%--
11/29892911892909+2.25%29,700-+3.65%--
11/28910914887889-2.84%67,300-+1.48%--
11/27920922899915-1.51%117,500-+4.45%--
11/26948958926929-0.64%97,600-+6.17%--
11/22902940901935+4.59%172,800-+6.98%--
11/21888897880894+1.36%69,800-+2.52%--
11/20890890875882-0.34%47,700-+1.26%--
11/19892896879885+0.91%59,000-+1.61%--
11/16897899875877-1.79%126,100-+0.8%--
11/15870896866893+2.64%112,500-+2.88%--
11/14868873863870-0.11%67,400-+0.46%--
11/13849874849871+2.83%93,500-+0.58%--
11/12849854840847-0.24%59,500--2.19%--
11/09837856834849+0.71%98,700--2.19%--
11/088308518308430%83,600--2.77%--
11/07848849835843+1.2%63,500--2.77%--
11/06864870830833-3.59%151,800--4.03%--
11/05878878863864-1.03%22,600--0.46%--
11/02875879867873+0.69%33,400-+0.46%--
11/01872874856867+0.12%58,500--0.23%--
10/31875883866866+0.7%50,200--0.57%--
10/30860880858860-0.23%100,800--1.6%--