株価チャート

2012/09/25～2013/03/29

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
03/291,9511,9551,9351,935-0.77%1,200102億5550万-2.17%17.520.75
03/281,9511,9511,9501,9500%400103億3500万-1.56%17.660.75
03/271,9651,9781,9001,950-6.2%1,300103億3500万-1.56%17.660.75
03/262,0602,0792,0502,079+1.41%1,100110億1870万+4.84%18.830.8
03/252,0302,0502,0302,0500%400108億6500万+3.54%18.560.79
03/222,0502,0802,0502,0500%800108億6500万+3.74%18.560.79
03/212,0122,0502,0122,050+2.19%200108億6500万+3.96%18.560.79
03/192,0502,0802,0062,006+0.05%1,400106億3180万+1.98%18.170.78
03/152,0502,0502,0002,005-2.15%2,300106億2650万+2.09%18.160.78
03/141,9822,0491,9822,049+3.75%1,100108億5970万+4.49%18.560.79
03/131,9801,9801,9601,975+0.51%900104億6750万+1.07%17.890.76
03/121,9641,9651,9601,965+0.26%600104億1450万+0.72%17.790.76
03/111,9601,9601,9601,9600%400103億8800万+0.62%17.750.76
03/081,9601,9981,9581,960+1.5%500103億8800万+0.82%17.750.76
03/071,9311,9401,9311,931+0.05%1,100102億3430万-0.52%17.490.75
03/061,9391,9391,9301,930+0.21%500102億2900万-0.46%17.480.75
03/051,9401,9401,9261,926-0.67%200102億780万-0.52%17.440.75
03/042,0002,0001,8811,939-3.05%3,800102億7670万+0.36%17.560.75
03/012,0002,0002,0002,0000%400106億+3.73%18.110.77
02/272,0002,0002,0002,000+0.25%400106億+4.06%18.110.77
02/261,9951,9951,9951,995+3.15%500105億7350万+4.12%18.070.77
02/251,9341,9341,9341,9340%600102億5020万+1.31%17.510.75
02/221,9341,9341,9341,9340%100102億5020万+1.47%17.510.75
02/211,9341,9341,9341,934-0.82%300102億5020万+1.68%17.510.75
02/201,9501,9501,9501,950-2.5%300103億3500万+2.79%17.660.75
02/192,0002,0002,0002,000+2.56%200106億+5.76%18.110.77
02/182,0002,0001,9501,950-2.5%200103億3500万+3.61%17.660.75
02/152,0002,0002,0002,0000%1,700106億+6.72%18.110.77
02/141,9802,0001,9602,000+2.56%1,200106億+7.24%18.110.77
02/131,9501,9501,9451,9500%1,000103億3500万+5.12%17.660.75
02/121,9501,9501,9501,950+1.51%100103億3500万+5.58%17.660.75
02/081,9451,9451,9211,921-0.98%400101億8130万+4.4%17.40.74
02/071,9001,9401,9001,940+1.04%500102億8200万+5.84%17.570.75
02/061,8901,9501,8891,920+1.59%2,900101億7600万+5.21%17.390.74
02/051,8991,9001,8901,890-0.42%1,300100億1700万+3.96%17.120.73
02/041,8901,8981,8901,898+0.53%1,400100億5940万+4.75%17.190.73
02/011,8891,8891,8851,888+2%1,500100億640万+4.66%17.10.73
01/301,8331,8511,8321,851-2.01%50098億1030万+2.95%16.760.72
01/291,8891,8891,8891,8890%100100億1170万+5.35%17.110.73
01/281,9001,9001,8851,889+2.05%1,000100億1170万+5.71%17.110.73
01/251,8501,8511,8501,851+1.15%50098億1030万+3.93%16.760.72
01/241,8301,8301,8301,830-0.81%10096億9900万+3.04%16.570.71
01/221,8261,8451,8201,845-0.27%40097億7850万+4.12%16.710.71
01/181,8501,8501,8501,850+1.04%20098億500万+4.7%16.750.72
01/171,8301,8651,8301,831-0.6%1,10097億430万+3.98%16.580.71
01/161,8421,8421,8421,8420%40097億6260万+4.78%16.680.71
01/151,8401,8421,8301,8420%2,30097億6260万+5.02%16.680.71
01/111,8181,8421,8181,842+2.05%1,50097億6260万+5.2%16.680.71
01/101,7991,8051,7991,805+0.39%4,00095億6650万+3.38%16.350.7
01/091,7971,7981,7751,798+1.58%50095億2940万+3.1%16.280.7
01/071,7991,7991,7701,770+0.4%1,50093億8100万+1.61%16.030.68
01/041,7631,7651,7631,7630%1,30093億4390万+1.21%15.970.68
2012
12/281,7621,7631,7621,763+0.06%1,300-+1.21%--
12/271,7571,7701,7571,762+0.28%1,300-+1.09%--
12/261,7601,7601,7571,757+0.29%1,900-+0.8%--
12/251,7531,7551,7521,7520%700-+0.46%--
12/211,7521,7591,7521,752+0.11%1,800-+0.46%--
12/201,7451,7501,7451,750+0.29%700-+0.29%--
12/191,7351,7451,7351,745+0.58%800-0%--
12/181,7361,7361,7351,735+1.58%2,100--0.52%--
12/171,7041,7201,7041,708-1.27%2,900--2.12%--
12/141,7311,7311,7291,730-0.06%1,500--0.92%--
12/131,7381,7381,7311,731-0.46%600--1.03%--
12/121,7401,7401,7301,739+0.52%600--0.69%--
12/111,7301,7301,7301,7300%400--1.26%--
12/101,7301,7301,7251,7300%1,100--1.26%--
12/071,7401,7401,7301,730+1.17%200--1.26%--
12/061,7101,7101,7101,710-0.52%1,000--2.4%--
12/051,7191,7191,7191,719-1.6%1,400--2%--
12/041,7341,7501,7341,7470%800--0.74%--
12/031,7491,7491,7471,747-0.46%500--0.68%--
11/281,7551,7551,7551,755+1.45%100--0.17%--
11/271,7501,7501,7301,730-1.14%1,900--1.48%--
11/261,7901,7901,7501,7500%700--0.34%--
11/221,7501,7501,7401,750-0.57%800--0.34%--
11/201,7601,7601,7601,760+0.11%200-+0.4%--
11/191,7981,7981,7581,758-1.79%200-+0.4%--
11/161,7991,7991,7591,790+0.56%400-+2.29%--
11/151,7761,7801,7761,780+0.28%2,000-+1.89%--
11/141,7551,7751,7521,775+1.37%600-+1.78%--
11/131,7801,7801,7511,751-1.41%400-+0.52%--
11/121,7761,7761,7761,776+2.07%400-+2.07%--
11/091,7301,7401,7301,740+0.58%400-+0.17%--
11/071,7301,7301,7301,730-1.14%900--0.23%--
11/061,7501,7501,7501,7500%400-+0.98%--
11/051,7501,7501,7501,750-2.34%100-+1.16%--
11/011,7921,7921,7921,792+0.79%300-+3.76%--
10/301,7781,7781,7781,7780%300-+3.13%--
10/261,7781,7781,7781,778+2.77%400-+3.37%--
10/251,7301,7301,7301,730+0.87%600-+0.76%--
10/221,7301,7301,7151,715-0.87%200-0%--
10/191,7801,7801,7301,730-2.81%400-+0.87%--
10/171,7801,7801,7801,780-3.73%100-+3.97%--
10/151,8491,8491,8491,849+6.88%1,700-+8.32%--
10/121,7301,7301,7261,730+0.12%800-+1.7%--
10/111,7131,7281,7121,728+0.99%500-+1.83%--
10/101,7281,7281,7111,711-1.04%200-+1%--
10/011,7301,7301,7291,729-0.12%400-+2.01%--
09/261,7311,7311,7311,731+2.37%400-+2.18%--
09/251,6901,6911,6901,691-0.41%1,200--0.06%--