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
03/291,1621,1671,1311,154-0.09%196,500416億9493万-4.31%-0.35
03/281,2031,2041,1421,155-4.55%293,600417億3106万-4.23%-0.35
03/271,2011,2101,1951,210-1.14%112,600437億1826万+0.17%-0.37
03/261,2151,2411,2101,224+0.58%134,900442億2409万+1.41%-0.37
03/251,2301,2411,2101,217-0.49%221,600439億7117万+0.83%-0.37
03/221,2701,2701,2151,223-3.78%412,000441億8796万+1.16%-0.37
03/211,3591,3591,2661,271-5.15%440,000459億2224万+4.95%-0.39
03/191,3151,3431,3041,340+3.55%191,800484億1526万+10.56%-0.41
03/181,2961,3001,2511,294-1.07%259,900467億5325万+6.77%-0.4
03/151,2681,3091,2631,308+3.81%319,200472億5908万+7.48%-0.4
03/141,2261,2601,2251,260+3.45%233,800455億2480万+2.86%-0.39
03/131,2201,2331,2111,218+1.08%148,100440億730万-1.3%-0.37
03/121,2221,2501,2001,205-1.39%221,600435億3760万-2.74%-0.37
03/111,2111,2231,2101,222+1.24%117,200441億5183万-1.85%-0.37
03/081,1941,2071,1821,207+2.37%139,800436億987万-3.05%-0.37
03/071,1921,2091,1791,179-2.56%156,800425億9820万-5.38%-0.36
03/061,2271,2281,2001,210-0.25%118,200437億1826万-2.97%-0.37
03/051,2201,2221,1981,213+0.25%178,500438億2665万-2.26%-0.37
03/041,2151,2291,1871,210+2.11%284,000437億1826万-2.02%-0.37
03/011,1331,1851,1181,185+4.59%243,800428億1499万-3.5%-0.36
02/281,1101,1351,1021,133+3.85%239,800409億3619万-7.28%-0.35
02/271,1211,1301,0911,091-1.53%299,100394億1869万-10.35%-0.33
02/261,1301,1481,1071,108-3.23%294,100400億3292万-8.73%-0.34
02/251,1751,1781,1411,145-1.29%238,000413億6976万-5.45%-0.35
02/221,1501,1721,1461,160+0.26%306,800419億1172万-3.97%-0.36
02/211,1921,2051,1571,157-4.62%331,400418億333万-3.82%-0.35
02/201,1991,2261,1931,213+1.68%220,000438億2665万+1.17%-0.37
02/191,2241,2241,1661,193-2.61%400,000431億403万-0.08%-0.37
02/181,2401,2571,2251,225-2.39%280,800442億6022万+2.94%-0.38
02/151,2711,2721,2031,255-1.95%348,700453億4414万+6%-0.38
02/141,2711,2981,2631,280-0.31%212,700462億4741万+8.75%-0.39
02/131,3501,3501,2641,284-4.89%419,600463億9194万+9.93%-0.39
02/121,4501,4601,3451,350-5%315,800487億7657万+16.08%-0.41
02/081,4801,4911,4071,421-5.58%293,500513億4186万+23.03%-0.44
02/071,4901,5501,4591,505+1.69%545,400543億7684万+31.67%-0.46
02/061,3971,4801,3881,480+10.45%637,400534億7357万+31.44%-0.45
02/051,3251,4701,3001,340-1.03%500,900484億1526万+20.72%-0.41
02/041,2461,3551,2431,354+10.62%491,000489億2109万+23.2%-0.41
02/011,3301,3301,2231,224-1.84%339,500442億2409万+12.4%-0.37
01/311,2361,2671,2111,247+4.97%603,400450億5510万+14.61%-0.38
01/301,1101,1881,1021,188+11.13%508,600429億2338万+9.7%-0.36
01/291,1101,1101,0371,069+0.19%388,900386億2382万-1.11%-0.33
01/281,0571,0731,0451,067+3.29%233,400385億5155万-1.2%-0.33
01/251,0351,0551,0301,033+0.78%208,100373億2311万-4.26%-0.32
01/241,0041,0289921,025+1.89%201,800370億3406万-4.92%-0.31
01/231,0191,0201,0021,006-1.37%104,500363億4758万-6.59%-0.31
01/221,0351,0361,0071,020-2.11%247,700368億5341万-5.12%-0.31
01/211,0571,0581,0371,042-1.42%249,800376億4828万-2.89%-0.32
01/181,0511,0601,0331,057+2.22%213,800381億9025万-1.21%-0.32
01/171,0551,0651,0161,034-1.71%262,500373億5924万-3%-0.32
01/161,1001,1001,0511,052-4.97%162,200380億959万-1.03%-0.32
01/151,1011,1101,0821,107+2.31%99,900399億9679万+4.63%-0.34
01/111,0921,0951,0701,082+0.46%119,200390億9352万+2.95%-0.33
01/101,0761,0881,0691,077+0.75%68,300389億1286万+3.06%-0.33
01/091,0781,0881,0521,069-0.93%120,700386億2382万+2.89%-0.33
01/081,1281,1401,0671,079-5.27%137,700389億8512万+4.35%-0.33
01/071,1611,1671,1301,139-0.78%66,100411億5297万+10.69%-0.35
01/041,1531,1581,1321,148+2.5%96,600414億7815万+12.33%-0.35
2012
12/281,1141,1201,0901,120+2.1%92,100-+10.56%--
12/271,0841,0971,0711,097+2.05%87,600-+9.05%--
12/261,0451,0851,0371,075+1.42%192,500-+7.61%--
12/251,1071,1081,0411,060-4.16%243,700-+6.53%--
12/211,1921,1921,0851,106-7.21%372,200-+11.72%--
12/201,1421,2001,1401,192+4.47%247,400-+21.38%--
12/191,1211,1471,1211,141+2.15%190,600-+17.51%--
12/181,0661,1211,0651,117+6.38%203,300-+16.23%--
12/171,0481,0551,0361,050+0.96%94,300-+10.18%--
12/141,0151,0431,0011,040+1.46%116,100-+9.7%--
12/139901,0289871,025+4.17%170,000-+8.58%--
12/12966984950984+2.29%168,600-+4.57%--
12/11962963946962+0.1%48,400-+2.56%--
12/10989996961961-1.33%50,800-+2.56%--
12/07983989971974+0.41%94,000-+3.62%--
12/06950978950970+2.86%141,600-+2.97%--
12/05925943923943+2.5%91,800--0.42%--
12/04938938920920-1.81%67,900--3.46%--
12/03939944932937+0.64%61,700--2.29%--
11/30940945931931-0.96%60,000--3.52%--
11/29940946931940+0.75%67,700--3.39%--
11/28959959922933-2.71%150,600--4.8%--
11/27950963930959+0.31%142,700--2.84%--
11/269641,002944956+1.92%305,900--3.63%--
11/22940948929938+0.21%129,500--6.01%--
11/21945950920936+1.19%130,600--6.59%--
11/20961961919925-4.05%200,300--7.96%--
11/19940973940964+2.77%160,000--4.46%--
11/16909950909938+3.08%261,700--7.13%--
11/15913923903910-0.22%135,600--10.17%--
11/14903913896912+1.9%85,000--10.32%--
11/13905917894895-1.65%146,100--12.34%--
11/12930930910910-2.15%93,100--11.22%--
11/09923934916930-0.85%116,700--9.62%--
11/08932938926938-0.95%159,100--9.02%--
11/07922947916947+2.82%242,000--8.33%--
11/06915943908921-0.97%302,500--11.27%--
11/05929940883930-9.97%661,300--10.92%--
11/021,0511,0601,0211,033-1.24%156,500--1.71%--
11/011,0701,0721,0431,046-2.97%138,100--0.66%--
10/311,1041,1121,0781,078-1.1%111,100-+2.28%--
10/301,0921,1041,0651,090+1.11%196,300-+3.22%--