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
03/29512512499502-1.57%23,300281億4085万0%273.210.71
03/28509510495510+0.59%21,500285億8931万+2%277.570.72
03/27502512499507-1.17%24,100284億2113万+1.6%275.930.72
03/26505515505513+0.59%37,300287億5748万+3.01%279.20.73
03/25517519510510-1.35%62,600285億8931万+2.82%277.570.72
03/22520528517517-0.77%25,500289億8171万+4.66%281.380.73
03/21519530519521-0.38%56,900292億594万+5.89%283.550.74
03/19520528517523+0.97%22,500293億1805万+6.73%284.640.74
03/18519528516518-0.96%33,900290億3777万+6.15%281.920.73
03/15520526511523+0.97%27,900293億1805万+7.61%284.640.74
03/14513530508518+1.37%35,900290億3777万+6.8%281.920.73
03/13524524511511-0.58%18,800286億4536万+5.8%278.110.72
03/12520525513514-0.19%44,400288億1354万+6.64%279.740.73
03/11507530499515+2.39%52,900288億6959万+7.29%280.290.73
03/08505505494503+1%100,400281億9690万+5.23%273.760.71
03/075005044894980%33,000279億1662万+4.4%271.040.71
03/06495502492498+1.63%47,600279億1662万+4.4%271.040.71
03/05495500489490+0.82%42,500274億6816万+2.94%266.680.69
03/04489495484486+0.62%33,500272億4393万+2.32%264.50.69
03/01483483481483+0.21%19,800270億7575万+1.68%262.870.68
02/28474483474482+1.26%22,200270億1970万+1.47%262.330.68
02/27476479471476-0.21%21,800266億8335万+0.42%259.060.67
02/26478479477477-0.42%25,200267億3941万+0.63%259.610.68
02/25477480468479+1.91%29,200268億5153万+1.05%260.690.68
02/22469474469470+0.21%20,600263億4701万-0.84%255.80.67
02/21475480469469-0.85%15,300262億9095万-1.26%255.250.66
02/20474480471473+0.21%20,900265億1518万-0.42%257.430.67
02/194704754654720%25,800264億5912万-0.84%256.880.67
02/18466476466472+1.51%23,000264億5912万-0.84%256.880.67
02/15467468465465-0.43%27,500260億6672万-2.31%253.080.66
02/14470471466467-0.85%22,000261億7884万-1.89%254.160.66
02/13473477471471-1.05%18,100264億307万-1.05%256.340.67
02/12472483472476+0.85%30,100266億8335万-0.21%259.060.67
02/08477477472472-1.05%18,700264億5912万-0.84%256.880.67
02/07475478473477-0.42%21,800267億3941万+0.42%259.610.68
02/06481482477479+1.05%32,000268億5153万+0.84%260.690.68
02/05480482474474-0.84%28,800265億7124万+0.21%257.970.67
02/04481484477478+1.06%19,100267億9547万+1.06%260.150.68
02/01477483470473-1.05%36,900265億1518万+0.21%257.430.67
01/31487487478478-1.85%23,000267億9547万+1.49%260.150.68
01/30479487478487+2.1%25,300272億9998万+3.62%265.050.69
01/29472482472477+0.63%20,300267億3941万+1.92%259.610.68
01/28480482474474-1.25%21,200265億7124万+1.5%257.970.67
01/25475480471480+2.35%24,700269億758万+3%261.240.68
01/24469471467469-0.64%14,700262億9095万+0.86%255.250.66
01/23474477469472-0.42%20,000264億5912万+1.72%256.880.67
01/22473478472474+0.42%14,700265億7124万+2.16%257.970.67
01/21478480472472-1.05%25,400264億5912万+1.94%256.880.67
01/18477481474477-1.65%42,600267億3941万+3.02%259.610.68
01/17479485475485+0.62%22,500271億8787万+4.98%263.960.69
01/16489489482482-0.62%18,100270億1970万+4.56%262.330.68
01/15478489478485+1.46%18,500271億8787万+5.43%263.960.69
01/11475479472478+0.84%17,000267億9547万+4.37%260.150.68
01/10468474468474+0.64%16,800265億7124万+3.72%257.970.67
01/09475479471471-1.05%22,600264億307万+3.29%256.340.67
01/08476478469476+0.42%36,800266億8335万+4.39%259.060.67
01/07474474465474+2.6%49,500265億7124万+4.18%257.970.67
01/04461465460462+1.32%49,700258億9855万+1.99%251.440.65
2012
12/28455458452456-0.22%29,800-+0.66%--
12/27456457452457+1.11%29,100-+1.11%--
12/26452456450452+0.22%20,000-0%--
12/25457458448451-0.66%35,900--0.22%--
12/21453458453454-0.87%19,200-+0.44%--
12/20453458451458+1.33%34,900-+1.55%--
12/19452454448452+0.44%25,200-+0.44%--
12/18446455445450+1.58%8,600-+0.22%--
12/17449451442443-0.67%16,800--1.12%--
12/14449453446446-1.76%42,700--0.45%--
12/13459459451454-0.66%24,800-+1.57%--
12/12455459454457-0.22%16,900-+2.47%--
12/11455459455458-0.43%11,000-+2.69%--
12/10458460456460+0.66%11,500-+3.37%--
12/07455457454457-0.65%18,100-+2.7%--
12/06459460455460+0.66%19,100-+3.6%--
12/05450459449457+1.33%16,100-+3.16%--
12/04450456446451+0.22%16,400-+2.04%--
12/03456456449450+0.45%14,000-+1.81%--
11/30456460448448-1.75%20,200-+1.36%--
11/29450459449456+1.33%20,000-+3.4%--
11/284464504464500%9,300-+2.27%--
11/27445450445450+1.58%23,800-+2.27%--
11/26448450442443-1.12%18,600-+0.91%--
11/22448450440448+1.82%17,700-+2.05%--
11/21445445436440-0.9%18,600-+0.46%--
11/20458458430444-3.27%86,800-+1.37%--
11/19449460443459+2.23%10,500-+5.03%--
11/16440449432449+2.05%13,100-+3.22%--
11/15438440434440+1.38%8,200-+1.38%--
11/14424437422434+1.4%18,900-+0.23%--
11/13426434425428-0.47%10,000--1.15%--
11/12430434425430+1.18%11,300--0.69%--
11/09424435424425-1.62%14,200--1.85%--
11/08430433427432+0.23%6,700--0.23%--
11/07434434428431-2.49%9,200--0.46%--
11/06442445440442-1.34%3,500-+1.84%--
11/05442448426448-0.44%10,800-+2.99%--
11/02449450441450+1.12%16,800-+3.45%--
11/01442445440445+2.53%8,200-+2.06%--
10/31438446434434+0.93%23,700--0.69%--
10/30445449430430-3.8%30,100--1.6%--