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
03/291,7501,7501,7211,733-1.03%100,100722億4318万-1.53%20.412.28
03/281,7531,7611,7431,751-1.07%103,700729億9355万-0.4%20.622.3
03/271,7661,7741,7431,770-0.67%181,200737億8560万+0.74%20.842.33
03/261,7931,7981,7671,782-0.61%410,500742億8584万+1.6%20.982.34
03/251,8001,8021,7921,793-0.11%141,800747億4439万+2.46%21.112.36
03/221,7981,8131,7941,795-0.06%151,400748億2777万+2.87%21.142.36
03/211,7921,7991,7911,796+0.39%88,200748億6945万+3.22%21.152.36
03/191,7911,7961,7821,789+0.11%72,000745億7764万+3.05%21.072.35
03/181,7951,7991,7831,787-0.67%104,900744億9427万+3.12%21.042.35
03/151,7721,7991,7721,799+1.7%114,300749億9451万+3.93%21.182.37
03/141,7601,7701,7501,769+0.63%80,100737億4391万+2.37%20.832.33
03/131,7881,7931,7521,758-1.62%145,700732億8535万+1.8%20.72.31
03/121,8001,8021,7871,787-0.61%92,600744億9427万+3.59%21.042.35
03/111,7851,8041,7821,798+1.35%128,400749億5283万+4.35%21.172.37
03/081,7691,7741,7611,774+0.4%151,600739億5234万+3.08%20.892.33
03/071,7511,7701,7511,767+0.97%132,400736億6054万+2.79%20.812.32
03/061,7501,7501,7441,750+0.34%90,400729億5186万+1.92%20.612.3
03/051,7421,7491,7411,744+0.29%96,700727億174万+1.69%20.542.29
03/041,7291,7431,7241,739+0.93%108,700724億9331万+1.46%20.482.29
03/011,7301,7301,7211,723-0.52%75,400718億2632万+0.58%20.292.27
02/281,7201,7321,7171,732+0.76%94,600722億150万+1.11%20.42.28
02/271,7201,7271,7131,719+0.29%131,800716億5957万+0.41%20.242.26
02/261,7141,7181,7051,714-0.06%96,600714億5114万+0.18%20.182.25
02/251,7201,7211,7101,715+0.29%112,100714億9282万+0.23%20.22.26
02/221,7001,7101,6941,710+0.53%86,700712億8439万-0.12%20.142.25
02/211,7011,7101,6961,701-0.12%73,200709億921万-0.64%20.032.24
02/201,7051,7071,6981,703+0.06%72,200709億9258万-0.53%20.052.24
02/191,6891,7071,6861,702+1.13%80,900709億5089万-0.64%20.042.24
02/181,6701,6851,6681,683+0.9%93,500701億5885万-1.75%19.822.21
02/151,6741,6791,6601,668-0.3%174,800695億3354万-2.74%19.642.19
02/141,6911,6921,6711,673-1.06%181,600697億4198万-2.56%19.72.2
02/131,7111,7141,6901,691-1.17%217,800704億9234万-1.63%19.912.22
02/121,7411,7481,7111,711-1.67%259,300713億2608万-0.52%20.152.25
02/081,7371,7461,7341,740+0.4%77,800725億3499万+1.16%20.492.29
02/071,7301,7371,7301,733+0.17%52,800722億4318万+0.81%20.412.28
02/061,7221,7341,7211,730+0.52%81,600721億1812万+0.64%20.372.28
02/051,7371,7391,7211,721-0.86%86,700717億4294万+0.12%20.272.26
02/041,7441,7481,7341,736-0.06%85,200723億6825万+0.99%20.442.28
02/011,7241,7401,7231,737+0.75%93,500724億993万+1.11%20.452.29
01/311,7241,7261,7161,724+0.12%85,000718億6800万+0.41%20.32.27
01/301,7151,7221,7111,722+0.53%66,600717億8463万+0.35%20.282.27
01/291,7111,7151,7071,713+0.41%58,000714億945万-0.12%20.172.25
01/281,7251,7251,7061,706-0.47%115,000711億1764万-0.47%20.092.24
01/251,7241,7321,7081,714-0.35%162,200714億5114万+0.06%20.182.25
01/241,7101,7201,7061,720+0.53%105,400717億126万+0.47%20.252.26
01/231,7041,7151,7041,711+0.41%104,300713億2608万+0.06%20.152.25
01/221,7181,7191,7011,704-0.76%112,900710億3427万-0.35%20.072.24
01/211,7221,7291,7121,717-0.29%87,800715億7620万+0.47%20.222.26
01/181,7201,7221,7111,722+0.58%69,400717億8463万+0.82%20.282.27
01/171,7151,7241,7111,712-0.23%95,300713億6776万+0.35%20.162.25
01/161,7091,7221,7071,716+0.35%108,800715億3451万+0.59%20.212.26
01/151,7081,7171,6881,710-0.52%209,900712億8439万+0.29%20.142.25
01/111,7251,7261,7151,719-0.35%68,300716億5957万+0.88%20.242.26
01/101,7261,7271,7131,725+0.12%85,300719億969万+1.29%20.312.27
01/091,7111,7331,7051,723+0.7%123,300718億2632万+1.17%20.292.27
01/081,7131,7331,7061,711-0.12%129,600713億2608万+0.53%20.152.25
01/071,7241,7251,7131,713-0.52%132,000714億945万+0.71%20.172.25
01/041,7351,7371,7171,722+0.29%75,200717億8463万+1.23%20.282.27
2012
12/281,7211,7251,7101,717-0.35%63,500-+1%--
12/271,7261,7291,7211,723-0.17%53,600-+1.35%--
12/261,7321,7341,7191,726-0.12%69,300-+1.59%--
12/251,7471,7471,7251,728+0.47%68,200-+1.71%--
12/211,7221,7371,7191,720+0.23%96,700-+1.3%--
12/201,7021,7191,7011,716+1%86,700-+1.12%--
12/191,6961,7001,6901,699+0.59%66,600-+0.12%--
12/181,6891,6951,6851,689+0.06%62,000--0.41%--
12/171,6821,6921,6801,688+0.36%70,400--0.47%--
12/141,6811,6881,6811,682-0.18%58,800--0.88%--
12/131,6921,6921,6831,685+0.12%45,300--0.88%--
12/121,6911,6951,6811,683-0.36%54,400--1.23%--
12/111,6951,6961,6851,6890%43,100--1.11%--
12/101,6881,6951,6861,6890%32,400--1.29%--
12/071,6971,6971,6871,689+0.06%29,700--1.52%--
12/061,6921,6971,6801,688-0.18%86,200--1.8%--
12/051,6911,6981,6881,691-0.12%54,500--1.86%--
12/041,7011,7041,6931,693-0.24%53,700--1.97%--
12/031,7011,7071,6951,697-0.24%40,400--1.96%--
11/301,7041,7121,7011,701-0.12%36,700--1.9%--
11/291,7141,7141,7021,703+0.12%31,000--2.01%--
11/281,7051,7161,7001,701+0.06%44,900--2.24%--
11/271,6951,7081,6951,700+0.29%47,900--2.47%--
11/261,7021,7031,6921,695-0.41%73,700--2.98%--
11/221,7251,7261,7001,702-1.28%88,900--2.69%--
11/211,7191,7241,7101,724+1.06%45,800--1.6%--
11/201,7251,7271,6961,706-0.76%73,600--2.74%--
11/191,7121,7241,7101,719+0.47%75,600--2.05%--
11/161,7031,7121,6961,711+0.88%53,400--2.56%--
11/151,7001,7091,6951,696-0.76%61,700--3.47%--
11/141,6761,7141,6761,709+2.09%56,300--2.9%--
11/131,6801,6891,6701,674-0.06%59,400--4.99%--
11/121,7241,7281,6751,675-2.79%105,900--5.15%--
11/091,7671,7701,7131,723-2.43%86,900--2.6%--
11/081,7701,7751,7661,766-0.39%21,600--0.28%--
11/071,7871,7881,7731,773-0.45%19,800-+0.17%--
11/061,7801,7831,7731,781+0.45%31,100-+0.62%--
11/051,7731,7791,7711,773-0.06%22,000-+0.23%--
11/021,7921,7941,7731,774-1%46,100-+0.28%--
11/011,7921,7961,7881,792+0.34%27,600-+1.36%--
10/311,7911,7981,7851,786-0.45%36,800-+1.13%--
10/301,7951,8041,7911,794-0.22%62,500-+1.59%--