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
03/29571578565572+1.24%154,200963億6481万-4.51%104.638.23
03/28565578565565+0.18%253,600951億8552万-5.52%103.358.12
03/27556565555564-3.59%614,800950億1705万-5.69%103.178.11
03/26586589585585-2.17%553,800985億5492万-2.34%107.018.41
03/25604604595598-0.99%300,3001007億4503万+0.17%109.398.6
03/22609609602604-0.82%168,3001017億5585万+1.68%110.488.69
03/21613613604609-0.16%217,9001025億9820万+2.87%111.48.76
03/19617617605610-1.13%159,3001027億6667万+3.39%111.588.77
03/186166196146170%159,2001039億4596万+4.75%112.868.87
03/15613617612617+0.98%123,9001039億4596万+5.29%112.868.87
03/14605611605611+0.33%85,5001029億3514万+4.44%111.768.79
03/13612615602609-1.3%133,4001025億9820万+4.28%111.48.76
03/12620621614617-0.48%163,2001039億4596万+5.47%112.868.87
03/11613624613620+1.14%225,7001044億5137万+5.62%113.418.92
03/08618619612613-1.13%120,9001032億7208万+4.43%112.138.81
03/07629629608620-0.48%284,8001044億5137万+5.8%113.418.92
03/06609624607623+2.81%279,1001049億5678万+6.68%113.968.96
03/05605609603606+1%166,4001020億9279万+4.3%110.858.71
03/04594600593600+1.52%140,5001010億8197万+3.63%109.758.63
03/015915945885910%106,500995億6574万+2.6%108.118.5
02/285955955895910%113,300995億6574万+3.14%108.118.5
02/27595600589591+1.03%204,300995億6574万+3.68%108.118.5
02/26573590572585+0.86%204,300985億5492万+3.17%107.018.41
02/25572580571580+2.29%171,700977億1257万+2.84%106.098.34
02/22562567561567+0.89%84,300955億2246万+1.25%103.728.15
02/21571571561562-1.58%121,400946億8011万+0.9%102.88.08
02/20566577560571+0.18%138,000961億9634万+3.07%104.458.21
02/19560580555570+4.4%314,700960億2787万+3.45%104.268.2
02/18516549516546+4.4%186,800919億8459万-0.36%99.877.85
02/15538538511523-4.91%371,100881億978万-4.21%95.677.52
02/14565567550550-3.17%192,700926億5847万+1.1%100.617.91
02/13576580568568-0.35%134,600956億9093万+4.8%103.98.17
02/12565584565570+1.79%215,400960億2787万+5.75%104.268.2
02/08580580560560-3.95%337,400943億4317万+4.67%102.448.05
02/07565590562583-0.34%489,400982億1798万+10%106.648.38
02/06631631571585-8.74%797,300985億5492万+11.43%107.018.41
02/05674686623641-3.9%597,7001079億8924万+23.51%117.259.22
02/04635670635667+7.41%461,9001123億6945万+30.53%122.019.59
02/01600622600621+5.25%356,1001046億1984万+23.95%113.598.93
01/31570594569590+4.61%232,500993億9727万+19.68%107.928.48
01/30553567552564+1.99%164,900950億1705万+16.05%103.178.11
01/29550557547553+0.73%180,200931億6388万+15.21%101.167.95
01/28531550527549+4.57%183,300924億9000万+15.58%100.427.89
01/25520525519525+1.55%101,400884億4672万+11.94%96.037.55
01/24515517512517+1.17%62,400870億9896万+11.18%94.577.43
01/23510519509511+0.39%102,200860億8814万+10.85%93.477.35
01/225105135065090%116,900857億5120万+11.38%93.117.32
01/21499510497509+2.83%166,000857億5120万+12.36%93.117.32
01/18492497492495+0.81%73,100833億9262万+10.24%90.557.12
01/174944954904910%69,900827億1874万+10.09%89.817.06
01/16494494490491-0.61%68,300827億1874万+11.09%89.817.06
01/15488494488494+1.23%78,200832億2415万+12.53%90.367.1
01/11485490485488+0.62%70,100822億1333万+11.93%89.277.02
01/10494494484485-1.62%113,500817億792万+12.27%88.726.97
01/09493498491493+0.2%142,000830億5568万+14.65%90.187.09
01/08487498486492+1.65%151,100828億8721万+15.49%907.07
01/07476490475484+2.98%139,500815億3945万+14.42%88.536.96
01/04463470461470+3.3%106,400791億8087万+11.9%85.976.76
2012
12/284544584454550%126,000-+8.85%--
12/27434479434455+5.32%262,200-+9.38%--
12/26425435425432+1.89%96,800-+4.35%--
12/25420425420424+1.19%63,900-+2.66%--
12/21423423418419-0.24%61,800-+1.7%--
12/20422423420420-0.24%73,900-+2.19%--
12/194234274184210%141,900-+2.43%--
12/18416421416421+1.2%79,000-+2.68%--
12/17413417413416+0.73%74,600-+1.71%--
12/144134144124130%44,900-+0.98%--
12/134134144124130%43,500-+1.23%--
12/124144154134130%39,300-+1.23%--
12/114144144124130%32,400-+1.47%--
12/104144144124130%36,700-+1.47%--
12/07413413411413+0.24%31,000-+1.47%--
12/06410413409412+0.49%30,900-+1.48%--
12/05408411408410+0.49%23,500-+0.99%--
12/044094104084080%24,400-+0.49%--
12/03409410408408-0.24%29,200-+0.49%--
11/30410411409409-0.49%26,400-+0.74%--
11/294134134094110%36,300-+1.23%--
11/28412414411411-0.48%48,800-+1.48%--
11/27410413408413+0.73%77,600-+2.23%--
11/26409410408410+0.24%38,400-+1.74%--
11/22409409405409+0.49%43,200-+1.74%--
11/21408409406407-0.25%24,900-+1.5%--
11/204084094074080%18,100-+1.75%--
11/19406409405408+0.74%27,900-+2%--
11/16402406402405+0.75%28,400-+1.76%--
11/15400405400402+0.5%28,600-+1.26%--
11/14402402400400-0.5%23,100-+1.01%--
11/13400402400402+0.5%21,600-+1.52%--
11/12403403400400-0.74%31,100-+1.27%--
11/09406406401403-0.49%25,800-+2.28%--
11/08403406401405+0.75%43,600-+3.05%--
11/07403404402402-0.25%22,600-+2.55%--
11/064034044024030%20,500-+3.07%--
11/05402403401403-0.25%17,700-+3.33%--
11/02404408403404+0.5%27,800-+3.59%--
11/01404404400402-0.5%48,900-+3.34%--
10/31410410403404-1.7%57,000-+3.86%--
10/30410412409411+0.49%52,900-+5.66%--