株価チャート

2012/10/19～2013/03/19

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
03/191,3211,3681,3211,363+3.18%453,1002359億8782万+5.17%10.620.8
03/181,3371,3371,3161,321-2.44%441,4002287億1600万+2.01%10.30.78
03/151,3451,3641,3391,354+1.35%675,9002344億2957万+4.39%10.550.8
03/141,3451,3451,3161,336+0.3%620,0002313億1308万+2.93%10.410.79
03/131,2991,3391,2981,332+2.15%759,1002306億2053万+2.46%10.380.79
03/121,3181,3431,3011,304-0.76%967,4002257億7265万+0.38%10.160.77
03/111,3421,3481,3101,314-0.98%686,2002275億403万+1.08%10.240.78
03/081,2961,3281,2961,327+2.55%762,3002297億5483万+1.92%10.340.78
03/071,3291,3391,2861,294-1.52%588,9002240億4126万-0.77%10.080.76
03/061,3041,3161,2981,314+1.55%359,5002275億403万+0.69%10.240.78
03/051,2891,3151,2891,294+0.39%487,5002240億4126万-0.84%10.080.76
03/041,2811,3031,2811,289+1.34%576,7002231億7557万-1.23%10.050.76
03/011,2651,2751,2541,272-0.47%426,1002202億3221万-2.6%9.910.75
02/281,2701,2931,2571,278+2.49%515,5002212億7105万-2.14%9.960.75
02/271,2451,2491,2291,247+0.08%414,1002159億375万-4.59%9.720.74
02/261,2551,2601,2381,246-1.89%469,2002157億3061万-4.96%9.710.74
02/251,2731,2791,2561,270+0.95%515,6002198億8594万-3.42%9.90.75
02/221,2601,2661,2361,258-2.93%1,022,6002178億827万-4.55%9.80.74
02/211,2951,3171,2831,296+0.08%543,2002243億8754万-1.89%10.10.76
02/201,2911,3011,2811,295+2.13%357,4002242億1440万-1.97%10.090.76
02/191,2821,2971,2661,268-1.48%429,0002195億3966万-4.23%9.880.75
02/181,2971,3171,2801,287+0.7%732,0002228億2929万-3.09%10.030.76
02/151,2731,2821,2581,278-1.24%632,9002212億7105万-3.91%9.960.75
02/141,2801,3051,2731,294+1.01%632,4002240億4126万-2.85%10.080.76
02/131,3181,3191,2701,281-2.95%1,175,8002217億9046万-3.9%9.980.76
02/121,3851,3851,3191,320-3.86%779,3002285億4286万-1.2%10.290.78
02/081,3811,3971,3671,373-0.51%793,7002377億1921万+2.54%10.70.81
02/071,3721,3951,3671,380+0.22%654,7002389億3118万+3.22%10.750.81
02/061,3491,3871,3471,377+4.4%796,6002384億1176万+3.15%10.730.81
02/051,3131,3301,3011,319-0.45%887,8002283億6973万-1.05%10.280.78
02/041,3751,3751,3021,325-3.64%1,546,2002294億856万-0.45%10.330.78
02/011,3761,3911,3701,375+0.73%604,2002380億6548万+3.38%10.720.81
01/311,3351,3671,3271,365+2.71%871,9002363億3410万+2.86%10.640.81
01/301,3251,3451,3171,329+0.99%582,7002301億111万+0.3%10.360.78
01/291,2931,3231,2931,316+1.94%727,1002278億5031万-0.53%10.260.78
01/281,3211,3271,2911,291-1.45%781,6002235億2185万-2.34%10.060.76
01/251,3031,3161,2911,310+2.66%934,7002268億1148万-0.98%10.210.77
01/241,2931,2931,2531,276-2.07%1,064,8002209億2477万-3.55%9.940.75
01/231,3091,3301,3011,303-2.69%670,8002255億9951万-1.59%10.150.77
01/221,3351,3601,3231,339-0.3%760,9002318億3250万+1.13%10.440.79
01/211,3481,3521,3301,343-0.3%643,0002325億2505万+1.59%10.470.79
01/181,3521,3651,3381,347+1.58%1,031,6002332億1760万+2.05%10.50.79
01/171,3201,3291,2941,326+1.69%1,526,3002295億8170万+0.68%10.330.78
01/161,3561,3571,3001,304-4.33%856,0002257億7265万-0.84%10.160.77
01/151,3881,3941,3581,363-1.16%858,0002359億8782万+3.81%10.620.8
01/111,3601,3841,3601,379+3.06%756,3002387億5804万+5.35%10.750.81
01/101,3351,3581,3351,338+1.52%501,4002316億5936万+2.61%10.430.79
01/091,3021,3331,2921,318-0.75%694,2002281億9659万+1.31%10.270.78
01/081,3441,3471,3201,328-1.7%620,3002299億2797万+2.23%10.350.78
01/071,4081,4121,3451,351-2.88%832,4002339億1016万+4%10.530.8
01/041,3951,3951,3721,391+3.96%630,6002408億3570万+7%10.840.82
2012
12/281,3331,3471,3261,338+0.75%562,100-+3.16%--
12/271,3251,3441,3061,328+0.99%705,000-+2.71%--
12/261,2991,3191,2951,315+2.1%502,600-+2.1%--
12/251,3241,3261,2861,288-0.85%466,000-+0.39%--
12/211,3121,3281,2871,299+0.62%1,071,400-+1.48%--
12/201,3051,3091,2801,291-1.38%1,109,100-+1.41%--
12/191,3001,3091,2821,309+2.43%1,292,700-+3.48%--
12/181,2951,3071,2781,278-1.08%1,034,700-+1.59%--
12/171,3401,3401,2861,292-1.37%888,100-+3.28%--
12/141,3291,3291,2921,310-1.43%685,300-+5.05%--
12/131,3091,3371,2971,329+3.02%730,000-+7%--
12/121,3051,3091,2881,290-0.62%613,700-+4.28%--
12/111,2911,3081,2891,298+0.62%298,300-+5.27%--
12/101,3091,3241,2841,290-0.77%682,800-+4.79%--
12/071,2871,3071,2861,300+1.48%768,900-+5.78%--
12/061,2761,2901,2731,281+1.83%597,500-+4.32%--
12/051,2361,2761,2331,258+0.24%585,500-+2.44%--
12/041,2521,2641,2451,255-1.03%556,800-+2.28%--
12/031,2691,2911,2651,268+0.56%693,100-+3.43%--
11/301,2961,2971,2451,261-0.63%1,320,700-+3.02%--
11/291,2771,2881,2621,269+0.95%660,700-+3.76%--
11/281,3081,3111,2521,257-6.26%978,500-+2.95%--
11/271,3421,3661,3191,341-1.03%1,088,300-+10.01%--
11/261,3451,3701,3391,355+2.81%1,125,900-+11.61%--
11/221,2761,3231,2761,318+6.38%1,232,300-+9.02%--
11/211,2191,2491,2171,239+3.51%808,500-+2.99%--
11/201,2201,2241,1911,197-1.16%537,000--0.08%--
11/191,2111,2241,1991,211+1.59%535,300-+1.17%--
11/161,1531,1961,1521,192+5.3%755,500--0.25%--
11/151,1151,1401,1121,132+2.44%871,300--5.11%--
11/141,1171,1181,0941,105-1.16%403,300--7.3%--
11/131,1071,1281,1041,118+0.36%591,000--6.13%--
11/121,1741,1741,1071,114-5.67%1,084,500--6.47%--
11/091,1711,1881,1551,181-0.08%382,200--0.92%--
11/081,1711,1911,1701,182-2.15%436,300--0.59%--
11/071,2151,2161,1981,208+1%663,800-+1.85%--
11/061,2181,2311,1901,196-3.31%1,001,200-+1.01%--
11/051,2451,2611,2331,237-1.51%813,200-+4.48%--
11/021,2751,2821,2491,256-1.18%853,300-+6.08%--
11/011,2781,2781,2511,271-0.55%502,600-+7.26%--
10/311,2501,2781,2391,278+3.57%840,400-+7.85%--
10/301,2271,2601,2171,234+1.06%659,300-+3.78%--
10/291,2281,2501,2111,2210%646,500-+2.35%--
10/261,2441,2591,2161,221-1.05%774,300-+1.83%--
10/251,2041,2371,2011,234+1.56%972,600-+2.49%--
10/241,2001,2311,1951,215-0.33%692,100-+0.41%--
10/231,2311,2341,2051,219-0.08%765,900-+0.16%--
10/221,1881,2311,1801,220+0.49%958,600--0.25%--
10/191,1721,2161,1671,214+3.67%1,468,100--1.06%--