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
03/291,6701,6961,6671,671+0.24%162,200608億9599万+7.12%10.890.87
03/281,6581,6801,6561,667+0.66%126,400607億5022万+7.34%10.860.86
03/271,6301,6581,6241,656+0.91%89,300603億4935万+6.98%10.790.86
03/261,6231,6481,6211,641-0.06%191,800598億271万+6.49%10.690.85
03/251,6451,6541,6401,642-0.18%149,700598億3915万+6.83%10.70.85
03/221,6411,6541,6351,645-0.42%162,600599億4848万+7.38%10.720.85
03/211,6651,6691,6381,652+1.35%165,700602億358万+8.12%10.760.86
03/191,5961,6351,5941,630+2.58%138,500594億183万+6.89%10.620.84
03/181,5901,6001,5841,589-0.63%178,400579億768万+4.2%10.350.82
03/151,5581,6001,5561,599+3.5%252,300582億7211万+4.51%10.420.83
03/141,5451,5551,5341,545+0.39%168,800563億419万+0.65%10.070.8
03/131,5251,5461,5221,539+0.98%153,400560億8553万-0.19%10.030.8
03/121,5601,5621,5201,524-1.74%147,900555億3889万-1.49%9.930.79
03/111,5761,5831,5351,551+0.19%186,400565億2285万-0.13%10.110.8
03/081,5201,5541,5191,548+2.18%259,900564億1352万-0.58%10.090.8
03/071,5281,5371,5091,515+0.07%274,200552億1091万-2.88%9.870.78
03/061,5001,5251,5001,514+1.34%265,200551億7446万-3.07%9.860.78
03/051,5161,5211,4901,494-0.53%220,100544億4561万-4.41%9.730.77
03/041,5201,5221,4921,502+0.67%209,900547億3715万-3.9%9.790.78
03/011,4861,4991,4701,492+0.47%208,000543億7272万-4.6%9.720.77
02/281,4591,4971,4591,485+2.56%237,200541億1762万-5.05%9.680.77
02/271,4551,4661,4241,448-0.48%260,900527億6924万-7.42%9.430.75
02/261,4701,4801,4461,455-2.09%271,700530億2434万-7.09%9.480.75
02/251,5231,5301,4831,486-1.46%239,600541億5406万-5.29%9.680.77
02/221,5001,5151,4841,508+0.27%191,800549億5581万-4.07%9.830.78
02/211,5051,5361,4911,504-1.31%266,200548億1004万-4.26%9.80.78
02/201,5191,5431,5101,524+1.67%308,300555億3889万-2.93%9.930.79
02/191,5281,5501,4831,499-1.9%256,600546億2782万-4.52%9.770.78
02/181,5301,5581,5011,528-0.13%234,200556億8466万-2.74%9.960.79
02/151,5361,5361,5021,530-0.97%248,200557億5755万-2.61%9.970.79
02/141,5601,5861,5411,545-2.22%427,600563億419万-1.59%10.070.8
02/131,5891,6071,5541,580-3.01%304,700575億7969万+0.83%10.290.82
02/121,6651,6701,5751,629-4.46%533,000593億6539万+4.09%10.610.84
02/081,7241,7251,6851,705-1.1%141,300621億3505万+9.22%11.110.88
02/071,7191,7281,6901,724+0.29%128,600628億2746万+11.08%11.230.89
02/061,7001,7241,6821,719+3%199,500626億4525万+11.55%11.20.89
02/051,6571,6791,6441,669-0.48%98,600608億2310万+9.01%10.870.86
02/041,6771,6891,6521,677+1.64%186,900611億1465万+10.18%10.930.87
02/011,6261,6541,6241,650+2.68%158,200601億3069万+9.13%10.750.85
01/311,5791,6181,5751,607+1.71%245,400585億6365万+6.85%10.470.83
01/301,5281,5821,5281,580+3.74%203,300575億7969万+5.47%10.290.82
01/291,5101,5411,5011,523+0.73%94,300555億245万+2.01%9.920.79
01/281,5591,5591,5101,512-0.72%79,500551億158万+1.54%9.850.78
01/251,5101,5311,4951,523+2.35%134,700555億245万+2.56%9.920.79
01/241,4691,4981,4541,488+0.74%105,000542億2695万+0.47%9.70.77
01/231,4851,5061,4751,477-1.99%97,000538億2608万0%9.620.77
01/221,5281,5341,4841,507-1.95%139,700549億1936万+2.38%9.820.78
01/211,5511,5621,5261,537-0.45%82,700560億1265万+4.91%10.010.8
01/181,5261,5461,5221,544+3.21%131,400562億6775万+5.83%10.060.8
01/171,4871,5221,4731,496+0.61%215,600539億2009万+2.89%9.640.77
01/161,5001,5081,4731,487-1.39%164,700535億9571万+2.34%9.580.76
01/151,5551,5781,5001,508-1.31%181,500543億5261万+3.79%9.720.77
01/111,5401,5451,5111,528+0.53%182,800550億7346万+5.31%9.850.78
01/101,5261,5401,5121,520+0.8%115,000547億8512万+4.61%9.80.78
01/091,4711,5171,4601,508+1.41%212,500543億5261万+3.57%9.720.77
01/081,5211,5241,4781,487-2.56%218,600535億9571万+1.92%9.580.76
01/071,5401,5691,5181,526-0.59%310,200550億138万+4.16%9.830.78
01/041,5181,5371,4931,535+4.35%279,300553億2576万+4.49%9.890.79
2012
12/281,4751,4801,4571,471+1.24%241,800-+0.14%--
12/271,4651,4851,4471,453-0.55%248,200--1.16%--
12/261,4371,4711,4341,461+1.18%244,100--0.68%--
12/251,4671,4791,4361,444+1.12%211,200--1.97%--
12/211,4511,4581,4211,428-1.31%296,600--2.99%--
12/201,4291,4651,4061,447-0.34%692,200--1.43%--
12/191,4011,4851,4011,452-0.41%2,908,400508億5317万-0.75%9.090.72
12/181,4441,4741,4401,458+1.46%826,200-0%--
12/171,4151,4431,4151,437+1.77%469,000--1.1%--
12/141,4021,4231,3831,412-0.56%375,900--2.62%--
12/131,3881,4291,3851,420+2.68%734,200--2.14%--
12/121,3501,3891,3461,383+2.07%1,566,200--4.75%--
12/111,3051,4401,3051,355+1.8%1,606,300--6.94%--
12/101,3751,3801,3311,331-3.9%729,100--8.96%--
12/071,3991,4121,3851,385-2.94%483,400--5.78%--
12/061,4401,4551,4061,427-2.93%446,000--3.19%--
12/051,4661,4851,4541,470-0.81%161,300--0.34%--
12/041,4601,5211,4601,482+2.35%308,000-+0.61%--
12/031,4401,4751,4331,448-8.93%661,400--1.63%--
11/301,5941,6101,5711,590+0.25%72,900-+8.02%--
11/291,5781,6131,5751,586+0.57%92,000-+8.04%--
11/281,6231,6231,5721,577-3.61%128,200-+7.87%--
11/271,6351,6381,5941,636+0.62%206,500-+12.21%--
11/261,5661,6281,5661,626+5.52%232,100-+12.06%--
11/221,5311,5421,5121,541+3.15%126,300-+6.72%--
11/211,5001,5251,4721,494+0.61%128,100-+3.82%--
11/201,5021,5161,4611,485-1.13%143,600-+3.41%--
11/191,4781,5121,4431,502+5.63%277,200-+5.03%--
11/161,3551,4261,3511,422+6.44%271,700--0.07%--
11/151,3181,3391,3041,336+1.83%135,000--5.78%--
11/141,3121,3171,2941,312-0.83%88,900--7.28%--
11/131,3381,3671,3161,323-1.49%110,200--6.3%--
11/121,3821,3921,3411,343-2.18%79,300--4.82%--
11/091,3781,4001,3001,373-3.78%316,900--2.62%--
11/081,4341,4441,4241,427-1.45%83,200-+1.35%--
11/071,4971,4971,4481,448-1.96%107,200-+3.28%--
11/061,5001,5021,4691,477-2.06%53,200-+5.88%--
11/051,5161,5241,5001,508-0.98%104,000-+8.57%--
11/021,5131,5261,5081,523+2.15%96,200-+10.28%--
11/011,4691,4951,4631,491+1.77%81,200-+8.44%--
10/311,4251,4731,4101,465+3.83%113,000-+7.09%--
10/301,4481,4591,4101,411-2.82%136,900-+3.37%--