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
03/291,2621,2641,2331,241-2.21%466,3001502億8510万-1.19%29.713.53
03/281,2681,2741,2581,269-0.63%452,1001536億7590万+1.2%30.383.61
03/271,2701,2791,2621,277-1.47%986,3001546億4470万+2.08%30.573.63
03/261,2921,3001,2911,296-0.15%1,305,5001569億4560万+4.01%31.023.68
03/251,3021,3071,2881,298-0.23%561,3001571億8780万+4.76%31.073.69
03/221,3031,3101,3001,301-0.08%389,0001575億5110万+5.69%31.143.7
03/211,2981,3041,2951,302+0.62%516,4001576億7220万+6.46%31.173.7
03/191,2951,2991,2931,294+0.31%221,1001567億340万+6.5%30.983.68
03/181,2951,3001,2851,2900%395,9001562億1900万+6.88%30.883.67
03/151,2751,2931,2751,290+1.65%495,4001562億1900万+7.5%30.883.67
03/141,2521,2701,2521,269+1.36%244,6001536億7590万+6.46%30.383.61
03/131,2661,2661,2501,252-1.11%285,5001516億1720万+5.74%29.973.56
03/121,2771,2811,2651,266-0.31%355,8001533億1260万+7.56%30.313.6
03/111,2551,2741,2531,270+1.44%428,2001537億9700万+8.64%30.43.61
03/081,2431,2541,2421,252+0.81%550,9001516億1720万+7.93%29.973.56
03/071,2441,2481,2411,242-0.08%259,8001504億620万+7.81%29.733.53
03/061,2441,2451,2331,2430%306,6001505億2730万+8.65%29.753.53
03/051,2481,2501,2401,2430%282,7001505億2730万+9.32%29.753.53
03/041,2331,2451,2311,243+1.3%371,2001505億2730万+10.1%29.753.53
03/011,2141,2341,2101,227+0.99%349,7001485億8970万+9.46%29.373.49
02/281,2161,2171,2081,2150%264,4001471億3650万+9.07%29.083.45
02/271,2011,2191,2001,215+1%378,4001471億3650万+9.76%29.083.45
02/261,2051,2091,2011,203-0.58%261,9001456億8330万+9.36%28.83.42
02/251,1991,2201,1941,210+1.51%358,1001465億3100万+10.7%28.963.44
02/221,1881,1981,1861,192+0.17%325,9001443億5120万+9.76%28.533.39
02/211,1981,1981,1801,190-0.42%387,2001441億900万+10.29%28.493.38
02/201,1571,1971,1571,195+3.91%582,9001447億1450万+11.37%28.613.4
02/191,1211,1531,1211,150+2.68%505,0001392億6500万+7.88%27.533.27
02/181,0961,1201,0961,120+2.1%421,6001356億3200万+5.56%26.813.18
02/151,1001,1031,0821,097-0.27%377,5001328億4670万+3.78%26.263.12
02/141,1001,1051,0871,100-0.18%300,7001332億1000万+4.46%26.333.13
02/131,1121,1141,0961,102-0.63%319,0001334億5220万+4.95%26.383.13
02/121,0971,1171,0971,109+1.37%416,3001342億9990万+6.02%26.553.15
02/081,0941,0981,0901,094+0.18%318,6001324億8340万+4.99%26.193.11
02/071,0871,0951,0821,092+1.02%397,4001322億4120万+5.2%26.143.1
02/061,0731,0841,0721,081+1.31%401,3001309億910万+4.55%25.883.07
02/051,0611,0741,0611,067+0.57%342,4001292億1370万+3.59%25.543.03
02/041,0651,0651,0531,061+0.28%426,0001284億8710万+3.31%25.43.02
02/011,0501,0601,0491,058+0.76%305,9001281億2380万+3.32%25.333.01
01/311,0531,0531,0451,050-0.28%371,1001271億5500万+2.84%25.132.98
01/301,0541,0551,0501,0530%267,8001275億1830万+3.34%25.212.99
01/291,0461,0551,0461,053+0.77%267,3001275億1830万+3.64%25.212.99
01/281,0471,0501,0451,045-0.1%249,2001265億4950万+3.16%25.012.97
01/251,0431,0461,0401,046+0.58%208,7001266億7060万+3.56%25.042.97
01/241,0401,0461,0391,040-0.67%229,9001259億4400万+3.17%24.92.96
01/231,0381,0481,0381,047+0.77%272,0001267億9170万+4.18%25.062.98
01/221,0381,0451,0331,039+0.19%337,0001258億2290万+3.69%24.872.95
01/211,0321,0371,0301,037+0.58%238,6001255億8070万+3.7%24.822.95
01/181,0291,0311,0271,031+0.29%224,4001248億5410万+3.41%24.682.93
01/171,0251,0291,0221,028+0.29%215,9001244億9080万+3.32%24.612.92
01/161,0251,0301,0241,025+0.2%260,7001241億2750万+3.22%24.542.91
01/151,0231,0251,0201,0230%235,1001238億8530万+3.23%24.492.91
01/111,0201,0251,0191,023+0.29%289,6001238億8530万+3.44%24.492.91
01/101,0141,0201,0121,020+0.69%246,9001235億2200万+3.24%24.422.9
01/091,0071,0141,0031,013+0.6%282,4001226億7430万+2.74%24.252.88
01/081,0081,0111,0041,007-0.1%308,5001219億4770万+2.13%24.112.86
01/071,0081,0111,0051,008+0.4%310,1001220億6880万+2.34%24.132.86
01/041,0061,0109991,004+0.7%283,1001215億8440万+2.03%24.032.85
2012
12/281,0001,000992997-0.2%229,600-+1.42%--
12/279901,000989999+1.11%303,500-+1.73%--
12/26984989983988+0.41%184,700-+0.71%--
12/25986988984984-0.2%212,500-+0.41%--
12/21989993984986-0.2%329,400-+0.72%--
12/20985988984988+0.71%368,000-+1.02%--
12/19980982978981+0.1%307,900-+0.41%--
12/189809839809800%187,600-+0.41%--
12/179819849809800%191,800-+0.41%--
12/149809839809800%229,800-+0.51%--
12/13983983978980+0.1%177,100-+0.62%--
12/12979981977979+0.31%187,800-+0.51%--
12/119769789749760%132,200-+0.21%--
12/10978978975976+0.1%147,500-+0.31%--
12/07980980975975-0.41%113,100-+0.21%--
12/06980981978979+0.31%142,500-+0.72%--
12/05976978974976-0.2%212,100-+0.41%--
12/04978980976978+0.1%134,500-+0.62%--
12/03983984977977-0.31%187,800-+0.62%--
11/30986986980980-0.71%180,200-+0.93%--
11/29991991985987-0.6%176,900-+1.65%--
11/28994998991993-0.1%269,100-+2.27%--
11/27981995981994+1.33%345,300-+2.47%--
11/26975981975981+0.82%220,800-+1.24%--
11/229759769739730%153,000-+0.41%--
11/21975976971973-0.1%117,700-+0.41%--
11/20971976971974+0.41%186,400-+0.52%--
11/19966970965970+0.62%138,500-+0.1%--
11/16965966961964-0.1%120,400--0.41%--
11/15961965961965+0.52%125,300--0.31%--
11/14961963958960+0.1%129,300--0.72%--
11/13960963958959-0.1%246,900--0.93%--
11/12965966960960-0.62%146,400--0.83%--
11/09965967964966-0.1%118,200--0.21%--
11/089689689659670%97,100--0.21%--
11/07973973966967-0.21%213,000--0.1%--
11/06966971964969+0.83%228,600-0%--
11/05966967960961-0.52%259,600--0.93%--
11/02967969960966-0.62%515,100--0.51%--
11/01970974967972+0.1%125,400-0%--
10/31967977967971+0.31%138,700--0.31%--
10/30970976968968-0.21%142,600--0.82%--