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
03/294274274194230%248,200575億2476万+0.71%111.051.24
03/28430430415423-1.63%266,200575億2476万+0.71%111.051.24
03/27423430422430+1.18%225,500584億7670万+2.63%112.891.26
03/26432432425425-1.62%337,400577億9674万+1.43%111.581.24
03/25438439429432-0.69%265,500587億4869万+3.35%113.411.26
03/22437438435435-1.81%214,000591億5666万+4.32%114.21.27
03/21448452439443-0.45%521,900602億4460万+6.75%116.31.29
03/19432446432445+3.73%539,300605億1659万+7.49%116.831.3
03/18436436426429-2.5%582,700583億4071万+3.87%112.631.25
03/15425444425440+4.27%1,051,600598億3663万+6.54%115.511.29
03/14428428422422-0.47%331,200573億8876万+2.18%110.791.23
03/134274284224240%219,700576億6075万+2.66%111.311.24
03/12434435423424-0.93%600,900576億6075万+2.17%111.311.24
03/11418428414428+5.16%905,500582億472万+2.39%112.361.25
03/08407412404407+0.49%1,021,600553億4888万-2.86%106.851.19
03/07408411404405-0.25%558,900550億7689万-3.57%106.331.18
03/064064084034060%340,900552億1289万-3.79%106.591.19
03/05409409403406+0.25%434,700552億1289万-4.02%106.591.19
03/04409410405405+0.25%372,000550億7689万-4.48%106.331.18
03/01410410401404-1.22%515,000549億4090万-4.94%106.061.18
02/28407410402409+1.49%372,100556億2086万-3.99%107.381.2
02/27410410396403-1.95%560,400548億491万-5.62%105.81.18
02/26417417408411-1.2%398,900558億9285万-3.97%107.91.2
02/25422422412416+1.22%391,100565億7281万-3.03%109.211.22
02/224104154044110%502,200558億9285万-4.64%107.91.2
02/21421428408411-0.96%824,700558億9285万-4.86%107.91.2
02/20414420408415+1.47%477,700564億3682万-4.16%108.951.21
02/19405415403409-0.73%335,500556億2086万-5.76%107.381.2
02/18410415407412+4.3%449,200560億2884万-5.07%108.161.2
02/15395396386395-1.25%475,000537億1697万-9.2%103.71.15
02/14409410398400-3.15%655,000543億9693万-8.05%105.011.17
02/13418419410413-1.9%451,400561億6483万-5.28%108.431.21
02/12424428420421+0.24%504,800572億5277万-3.44%110.531.23
02/08443445419420-4.98%826,200571億1678万-3.67%110.261.23
02/07451456439442+1.14%1,432,100601億861万+1.61%116.041.29
02/06440446401437-8.39%2,640,700594億2865万+0.92%114.731.28
02/05493494476477-2.25%1,297,500648億6834万+10.67%125.231.39
02/04455494455488+8.93%828,000663億6426万+14.02%128.121.43
02/01449453445448+0.9%355,400609億2456万+5.66%117.611.31
01/31436444434444+1.37%234,700603億8060万+5.46%116.561.3
01/30434441433438+0.69%170,600595億6464万+4.53%114.991.28
01/294344394324350%180,300591億5666万+4.32%114.21.27
01/28442446434435-0.91%224,200591億5666万+4.82%114.21.27
01/25438441436439+2.09%287,600597億63万+6.3%115.251.28
01/24413430410430+3.12%248,500584億7670万+4.88%112.891.26
01/23430431414417-4.14%382,900567億880万+2.21%109.481.22
01/22445445431435-3.12%374,200591億5666万+6.88%114.21.27
01/214504504454490%178,100610億6056万+11.14%117.881.31
01/18449450445449+1.81%289,400610億6056万+11.97%117.881.31
01/17437446431441+0.68%495,200599億7262万+10.8%115.781.29
01/16434439431438+2.34%480,600595億6464万+11.17%114.991.28
01/15438440426428-0.7%245,000582億472万+9.18%112.361.25
01/11421434418431+3.36%335,300586億1269万+10.8%113.151.26
01/10412420412417+0.72%187,500567億880万+7.75%109.481.22
01/09403415399414+1.72%200,800563億83万+7.81%108.691.21
01/08413415405407-1.69%193,300553億4888万+6.54%106.851.19
01/07420421411414-0.72%238,800563億83万+8.66%108.691.21
01/04417419412417+3.73%307,200567億880万+10.03%109.481.22
2012
12/28404404398402+0.75%231,600-+6.63%--
12/27398405392399+1.27%270,200-+6.68%--
12/26380396376394+3.14%316,000-+5.91%--
12/25394397382382-1.55%179,400-+3.24%--
12/21392397385388-1.02%342,500-+5.15%--
12/20387394381392-0.25%363,000-+6.81%--
12/19387393383393+2.88%311,800-+7.67%--
12/18382385380382+0.26%193,200-+5.23%--
12/17384388379381+0.53%246,200-+5.54%--
12/14377382375379-0.52%369,200-+5.57%--
12/13381385379381+0.53%373,400-+6.42%--
12/12380380375379+1.61%436,300-+6.16%--
12/113753793703730%314,800-+4.78%--
12/10367373366373+2.19%313,900-+5.07%--
12/07369371364365-1.08%212,600-+2.82%--
12/06368369365369+1.37%251,500-+4.24%--
12/05364368357364-0.55%354,800-+3.12%--
12/04365370362366-0.54%197,700-+3.98%--
12/03372372355368+1.1%326,900-+4.84%--
11/30370373364364-0.55%380,700-+4.3%--
11/29358367358366+3.39%312,700-+5.17%--
11/28361364352354-3.8%258,100-+2.31%--
11/273663693623680%235,000-+6.36%--
11/26370375368368+1.1%583,900-+6.67%--
11/22351365351364+4.6%556,800-+5.81%--
11/21346350341348+2.05%529,800-+1.46%--
11/20350352336341-2.57%618,000--0.29%--
11/19351356349350+0.29%291,700-+2.34%--
11/16346351342349+2.05%345,500-+2.35%--
11/15335343334342+2.4%304,300-+0.59%--
11/14344344330334-2.62%319,200--1.47%--
11/13335343327343+3.31%375,500-+1.48%--
11/12335339331332-2.06%180,100--1.48%--
11/09337340329339-0.88%290,300-+0.3%--
11/08349351340342-4.2%417,600-+1.18%--
11/07357360351357+0.56%281,800-+5.93%--
11/06370370354355-3.01%400,800-+5.65%--
11/05361368359366+0.55%361,500-+9.25%--
11/02349374349364+5.81%1,281,100-+8.98%--
11/013503503393440%257,200-+3.3%--
10/31333344331344+3.3%344,000-+3.3%--
10/30328342327333+1.22%591,000--0.6%--