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
03/29743743725738-0.67%1,252,000738億+9.99%6.490.83
03/287437477307430%1,559,000743億+11.56%6.530.84
03/27707746707743+5.69%2,958,000743億+12.24%6.530.84
03/26701712690703-0.42%1,841,000703億+7%6.180.79
03/25713715695706+5.37%3,042,000706億+8.12%6.210.79
03/22697698668670-2.47%1,603,000670億+3.4%5.890.75
03/21656688656687+6.35%2,346,000687億+6.68%6.040.77
03/19650654641646+0.31%1,079,000646億+0.94%5.680.73
03/18655655641644-1.53%998,000644億+0.94%5.660.72
03/15656665654654+0.77%1,435,000654億+2.83%5.750.74
03/14652655640649-0.31%1,076,000649億+2.37%5.710.73
03/13631654631651+0.77%1,053,000651億+2.84%5.720.73
03/12665666646646-2.27%1,199,000646億+2.54%5.680.73
03/11656665656661+1.38%847,000661億+5.25%5.810.74
03/08650654645652-0.15%1,225,000652億+4.15%5.730.73
03/07665665652653-0.31%689,000653億+4.65%5.740.73
03/06658668653655-0.46%1,024,000655億+5.48%5.760.74
03/05678683651658-2.66%1,540,000658億+6.47%5.790.74
03/04697699670676-1.31%1,791,000676億+9.92%5.940.76
03/01670692666685+1.33%1,482,000685億+12.11%6.020.77
02/28657680655676+4.32%1,835,000676億+11.37%5.940.76
02/27655659637648-0.61%1,397,000648億+7.46%5.70.73
02/26634657634652+0.77%1,471,000652億+8.67%5.730.73
02/25640649633647+2.7%1,340,000647億+8.19%5.690.73
02/22624634620630+0.8%1,210,000630億+5.7%5.540.71
02/21622628617625+0.48%899,000625億+5.22%5.50.7
02/20622627614622+0.65%893,000622億+4.89%5.470.7
02/19604635603618+2.15%1,497,000618億+4.22%5.430.69
02/18588605587605+3.77%823,000605億+2.02%5.320.68
02/15581584570583+0.34%807,000583億-1.85%5.130.66
02/14582586571581-1.02%904,000581億-2.35%5.110.65
02/13590597584587-0.68%686,000587億-1.51%5.160.66
02/12604609591591-1.01%720,000591億-1.01%5.20.66
02/08609610595597-1.97%589,000597億-0.17%5.250.67
02/07608610595609+0.33%942,000609億+1.84%5.360.68
02/06604611602607+2.53%989,000607億+1.85%5.340.68
02/05591602588592-0.5%1,392,000592億-0.34%5.210.67
02/04604607588595-1.49%1,195,000595億+0.51%5.230.67
02/01620620600604-0.66%1,835,000604億+2.37%5.310.68
01/31593610588608+3.93%1,634,000608億+3.58%5.350.68
01/30567590566585+3.36%1,210,000585億0%5.140.66
01/29572581564566-1.39%1,075,000566億-2.92%4.980.64
01/28584586572574-1.54%903,000574億-1.37%5.050.65
01/25589590578583-0.17%1,302,000583億+0.69%5.130.66
01/24570588566584+1.92%1,105,000584億+1.21%5.140.66
01/23580595571573-3.37%964,000573億-0.17%5.040.64
01/22583595577593+1.89%1,170,000593億+3.67%5.210.67
01/21580598578582-2.18%1,146,000582億+2.28%5.120.65
01/18595605589595+1.71%1,164,000595億+5.12%5.230.67
01/17594601573585-3.15%1,462,000585億+3.91%5.140.66
01/16627627602604-3.51%867,000604億+7.66%5.310.68
01/15618629618626+1.46%859,000626億+12.19%5.50.7
01/11625625611617-0.32%801,000617億+11.57%5.430.69
01/106296296176190%829,000619億+12.96%5.440.7
01/09598622596619+1.98%946,000619億+13.79%5.440.7
01/08613620599607-1.62%976,000607億+12.62%5.340.68
01/076176336086170%1,915,000617億+15.33%5.430.69
01/04599619595617+6.01%1,995,000617億+16.64%5.430.69
2012
12/28565584560582+3.56%1,348,000-+11.07%--
12/27560568556562+1.08%795,000-+8.08%--
12/26555558552556+1.28%611,000-+7.54%--
12/25546558545549+2.43%965,000-+7.02%--
12/21544551530536-0.92%902,000-+5.3%--
12/20544549539541-1.28%783,000-+6.92%--
12/19545554542548+2.05%1,139,000-+8.95%--
12/18534543533537+0.94%745,000-+7.62%--
12/17525541521532+2.5%1,116,000-+7.47%--
12/14520523516519-0.95%583,000-+5.7%--
12/13521527520524+0.77%585,000-+7.16%--
12/12514523511520+2.36%747,000-+7%--
12/11515518507508-1.17%362,000-+5.18%--
12/10505519503514-0.19%601,000-+7.08%--
12/07523523515515-1.34%630,000-+8.19%--
12/06527530521522-0.57%522,000-+10.59%--
12/05526537521525-0.38%914,000-+11.94%--
12/04510530507527+3.33%1,245,000-+13.33%--
12/03508516507510+2.41%641,000-+10.63%--
11/30508509498498-1.39%676,000-+9.21%--
11/29499510498505+1.41%733,000-+11.48%--
11/28496509496498-0.8%1,141,000-+11.16%--
11/27480504477502+4.15%1,246,000-+13.06%--
11/26490498481482-1.43%898,000-+9.55%--
11/22490492483489+0.82%642,000-+11.9%--
11/21474485473485+2.75%1,127,000-+11.75%--
11/20465474462472+2.61%1,106,000-+9.51%--
11/19460465459460+0.22%734,000-+7.48%--
11/16469469457459-1.5%918,000-+8%--
11/15450467448466+4.02%940,000-+10.17%--
11/144494504444480%329,000-+6.67%--
11/13452452442448+0.67%656,000-+7.18%--
11/12448450445445-0.22%312,000-+6.97%--
11/09448449442446-0.89%407,000-+7.47%--
11/08453464447450-1.1%803,000-+8.96%--
11/07445457438455+2.25%1,458,000-+10.98%--
11/06427445424445+5.2%1,150,000-+9.34%--
11/05426427420423-0.7%505,000-+4.44%--
11/024344344254260%432,000-+5.45%--
11/01425433423426-1.62%623,000-+5.71%--
10/31424435419433+2.12%781,000-+7.71%--
10/30430438423424-0.47%1,253,000-+5.74%--