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
03/29773777760765-1.8%976,1001034億653万-1.42%35.980.79
03/28780793772779+0.39%798,8001052億9894万+0.52%36.640.8
03/27787788766776-2.14%1,140,4001048億9342万+0.26%36.50.8
03/26783794776793+0.89%838,9001071億9135万+2.72%37.30.82
03/25804808783786-1.01%635,1001062億4514万+2.08%36.970.81
03/22816818794794-4.22%761,3001073億2652万+3.39%37.340.82
03/21809834808829+3.37%1,099,5001120億5753万+8.37%38.990.85
03/19783806781802+2.95%472,2001084億789万+5.39%37.720.83
03/18777798767779-1.89%449,5001052億9894万+2.64%36.640.8
03/15799802791794+0.25%507,1001073億2652万+4.75%37.340.82
03/14800801785792-0.38%561,1001070億5617万+4.9%37.250.82
03/13790802781795-1.12%756,3001074億6169万+5.72%37.390.82
03/12800821800804+2.03%812,0001086億7824万+7.63%37.810.83
03/11809813783788-1.75%843,5001065億1549万+6.34%37.060.81
03/08800809788802+0.88%1,189,4001084億789万+9.12%37.720.83
03/07779828779795+4.33%1,690,2001074億6169万+8.76%37.390.82
03/06740764738762+4.24%921,2001030億101万+4.81%35.840.79
03/05751753728731-3.05%877,000988億1068万+0.97%34.380.75
03/04747761742754+1.48%852,1001019億1964万+4.43%35.460.78
03/01744752733743-1.07%530,0001004億3275万+3.19%34.950.77
02/28740754740751+2.88%596,8001015億1412万+4.89%35.320.77
02/27739746727730-1.35%800,900986億7551万+2.38%34.330.75
02/26740757734740-2.89%603,9001000億2723万+3.93%34.80.76
02/25761779759762+0.93%803,2001030億101万+7.17%35.840.79
02/22737756726755+0.94%961,0001020億5481万+6.49%35.510.78
02/21751756738748+1.63%957,6001011億861万+5.8%35.180.77
02/20736741728736+0.55%581,100994億8654万+4.4%34.620.76
02/19741747728732-2.4%653,200989億4586万+3.83%34.430.75
02/18742773740750+3.59%749,4001013億7895万+6.23%35.270.77
02/15713726708724-0.41%545,500978億6448万+2.84%34.050.75
02/14719736718727+0.28%994,800982億7000万+3.41%34.190.75
02/13735739716725-3.2%1,116,100979億9965万+3.57%34.10.75
02/12773778743749-1.19%1,373,4001012億4378万+7.15%35.230.77
02/08728767724758+4.26%2,778,0001024億6033万+8.6%35.650.78
02/07697730694727+2.25%1,748,100982億7000万+4.6%34.190.75
02/06683719679711+7.24%2,060,200961億725万+2.6%33.440.73
02/05656668654663-0.45%1,097,400896億1899万-3.91%31.180.68
02/04641668641666+4.39%1,730,100900億2451万-3.2%31.320.69
02/01667670636638-8.46%3,242,000862億3969万-7%30.010.66
01/31691699680697+1.31%1,203,200942億1484万+1.75%32.780.72
01/30687691679688+0.15%517,600929億9829万+1.03%32.360.71
01/296786966776870%633,900928億6312万+1.48%32.310.71
01/28706711685687-1.29%923,600928億6312万+1.93%32.310.71
01/25679697678696+4.82%1,486,600940億7967万+4.04%32.730.72
01/24675675652664-1.63%2,175,900897億5416万-0.15%31.230.68
01/23685693670675-3.98%1,404,900912億4106万+2.12%31.750.7
01/22714720695703-1.54%967,900950億2587万+7.16%33.060.72
01/21720720703714+0.71%745,500965億1276万+9.85%33.580.74
01/18704730696709+1.72%2,616,600958億3690万+10.09%33.350.73
01/17703709679697-1.13%1,417,600942億1484万+9.08%32.780.72
01/16728732701705-4.6%1,319,400952億9621万+11.37%33.160.73
01/15746761732739-1.34%1,567,700998億9206万+17.68%34.760.76
01/11726757725749+5.2%2,325,1001012億4378万+20.42%35.230.77
01/10689714689712+3.49%1,097,600962億4242万+15.77%33.490.73
01/09672695664688+3.93%1,284,500929億9829万+13.16%32.360.71
01/08673682658662-5.02%1,326,300894億8382万+9.97%31.140.68
01/07731732692697-3.33%946,300942億1484万+16.56%32.780.72
01/04732733714721+5.72%1,704,100974億5897万+21.79%33.910.74
2012
12/28680682668682+2.1%960,400-+16.58%--
12/27643686641668+5.7%1,678,900-+15.77%--
12/26622634621632+1.61%555,700-+10.88%--
12/25623639616622+0.81%1,006,800-+10.09%--
12/21614627610617+1.98%2,054,400-+10.18%--
12/20614615598605-1.31%1,690,200-+9.01%--
12/19591613590613+4.79%893,900-+11.66%--
12/18597602583585-1.85%746,600-+7.73%--
12/17600604592596+1.71%1,253,000-+10.58%--
12/14600600577586-1.18%1,073,700-+9.94%--
12/13569597568593+7.04%1,736,900-+12.31%--
12/12558562550554+0.73%910,800-+5.93%--
12/11557562546550-1.08%996,900-+5.97%--
12/10570571553556-0.54%1,014,100-+7.75%--
12/07576579553559-2.95%1,048,600-+8.97%--
12/06579582571576+1.05%771,200-+12.94%--
12/05572576561570-1.21%960,700-+12.65%--
12/04567585565577+1.58%1,133,700-+14.71%--
12/03571573557568-1.22%1,523,300-+13.6%--
11/30560578554575+3.6%1,438,200-+15.69%--
11/29541559540555+3.93%1,003,000-+12.58%--
11/28550551525534-3.26%1,634,300-+8.54%--
11/27560560546552-1.43%1,197,200-+12.42%--
11/26550567549560+6.06%2,827,200-+14.29%--
11/22501528500528+7.1%1,492,700-+7.98%--
11/21491499490493+0.41%673,200-+1.02%--
11/20506507488491-2%586,300-+0.61%--
11/19509515500501-1.18%642,400-+2.45%--
11/16491509490507+3.47%1,117,700-+3.68%--
11/15466490466490+5.38%1,119,700-+0.41%--
11/14466467463465-0.21%400,900--4.71%--
11/13465467457466+0.65%528,800--4.51%--
11/12457464457463+1.31%565,700--5.32%--
11/09448460446457+0.66%660,800--6.92%--
11/08463469453454-2.78%934,400--7.91%--
11/074714734664670%919,000--5.47%--
11/06478481466467-2.1%764,600--5.66%--
11/05471477468477+1.49%462,700--3.64%--
11/02485490468470-1.67%1,471,900--5.24%--
11/01490493476478-3.63%950,400--3.82%--
10/31493500491496+1.43%552,500--0.4%--
10/30491500489489-0.41%529,000--1.81%--