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
03/29488494484494+3.13%2,688,6001631億9478万-2.56%-0.86
03/28494496476479-3.04%3,836,0001582億3947万-5.52%-0.84
03/27485500484494+2.28%4,274,1001631億9478万-2.56%-0.86
03/26496498480483-4.73%3,273,4001595億6088万-4.73%-0.84
03/25513514505507-0.2%1,828,1001674億8938万+0.2%-0.89
03/22511517507508-1.36%2,302,2001678億1973万+0.79%-0.89
03/21522526512515-0.77%2,310,9001701億3221万+2.39%-0.9
03/19517522515519+0.97%1,662,1001714億5362万+3.59%-0.91
03/18513522512514-2.28%2,162,4001698億185万+2.59%-0.9
03/15528528519526+0.57%2,546,8001737億6610万+5.2%-0.92
03/14531534518523-1.69%2,150,9001727億7504万+4.6%-0.91
03/13528535524532+0.95%1,658,1001757億4822万+6.4%-0.93
03/12526533523527+2.13%2,131,5001740億9645万+5.4%-0.92
03/11524524514516-1.15%1,657,9001704億6256万+3.41%-0.9
03/08515525512522+2.35%5,040,6001724億4468万+4.61%-0.91
03/07517517504510-1.35%1,703,2001684億8044万+2.2%-0.89
03/06515518513517+1.97%1,260,6001707億9291万+3.61%-0.9
03/05509511504507-0.39%1,288,8001674億8938万+1.6%-0.89
03/04512516506509+0.59%1,272,0001681億5008万+1.8%-0.89
03/01503507495506+0.6%2,732,0001671億5902万+1.4%-0.88
02/28496508492503+3.07%3,323,8001661億6796万+1%-0.88
02/27491493480488-0.41%1,940,8001612億1265万-1.81%-0.85
02/26496499485490-1.61%3,128,7001618億7336万-1.41%-0.86
02/25495500492498+3.75%2,308,4001645億1619万+0.2%-0.87
02/22483487467480-3.42%6,118,5001585億6982万-3.23%-0.84
02/21503506493497+1.43%3,721,0001641億8584万+0.4%-0.87
02/20483492482490+2.73%1,723,9001618億7336万-0.61%-0.86
02/194764814734770%1,553,4001575億7876万-3.25%-0.83
02/18465480464477+4.15%2,464,8001575億7876万-3.05%-0.83
02/15457465452458-1.93%4,536,7001513億204万-6.91%-0.8
02/14480483463467-2.71%3,951,3001542億7522万-4.89%-0.82
02/13470500456480-4.57%5,632,9001585億6982万-2.24%-0.84
02/12516520501503+0.2%2,842,0001661億6796万+2.65%-0.88
02/08508514500502-3.09%2,781,6001658億3761万+2.87%-0.88
02/07523524512518-2.26%1,871,0001711億2327万+6.58%-0.91
02/06525532519530+2.51%3,479,5001750億8751万+9.73%-0.93
02/05508522507517-0.58%2,653,1001707億9291万+7.71%-0.9
02/04522522511520+1.36%1,369,6001717億8398万+9.24%-0.91
02/01522523512513-2.29%1,697,7001694億7150万+8.69%-0.9
01/31508525500525+3.35%3,703,1001734億3574万+11.94%-0.92
01/30501508494508+0.79%3,757,0001678億1973万+9.01%-0.89
01/29504510495504-5.44%5,964,4001664億9831万+8.86%-0.88
01/28503534500533+6.81%5,267,5001760億7858万+15.87%-0.93
01/25491499486499+3.53%3,292,9001648億4655万+9.43%-0.87
01/24469484464482+1.69%2,525,1001592億3053万+6.4%-0.84
01/23482482474474-2.47%2,902,2001565億8770万+5.33%-0.83
01/22489493476486+0.41%3,010,4001605億5195万+8.72%-0.85
01/21489491477484-0.41%2,275,3001598億9124万+9.26%-0.85
01/18470486468486+6.58%3,347,2001605億5195万+10.45%-0.85
01/17456464446456+1.79%3,008,0001506億4133万+4.59%-0.8
01/16462463447448-4.07%1,533,8001479億9850万+3.23%-0.78
01/154734754624670%1,773,1001542億7522万+8.1%-0.82
01/11476478461467+0.43%2,456,9001542億7522万+8.6%-0.82
01/10458467457465+2.65%1,724,3001536億1452万+8.9%-0.81
01/09440458439453+1.12%1,836,8001496億5027万+6.59%-0.79
01/08445455443448-1.97%1,417,1001479億9850万+6.16%-0.78
01/07473474456457-2.35%1,631,6001509億7169万+8.55%-0.8
01/04476477467468+3.54%2,214,3001546億558万+11.69%-0.82
2012
12/28445458444452+1.57%2,263,900-+8.65%--
12/27442449440445+2.3%2,024,200-+7.49%--
12/26430435426435+1.4%1,947,500-+5.84%--
12/25435436427429+0.23%1,559,000-+4.89%--
12/21435441425428-1.61%2,103,800-+5.16%--
12/20435441428435-2.47%2,909,700-+7.41%--
12/19441446439446+2.53%1,725,800-+11.22%--
12/18434439433435+1.16%1,403,200-+9.3%--
12/17447448429430-0.46%2,230,400-+8.86%--
12/14417435413432+5.11%6,334,200-+10.2%--
12/13412413408411+1.23%2,467,100-+5.66%--
12/124084114054060%1,967,900-+4.64%--
12/11400409398406+2.01%2,674,400-+4.64%--
12/10404405397398+0.51%1,805,800-+2.84%--
12/07397400396396-0.5%1,504,200-+2.33%--
12/06400401396398+0.25%2,761,000-+2.58%--
12/05398404397397-1%1,432,600-+2.32%--
12/04405406398401-0.5%1,082,000-+3.35%--
12/03406408399403-2.18%1,710,700-+3.87%--
11/30407413404412+2.49%2,289,500-+6.46%--
11/29395404395402+2.55%1,440,1001408億4223万+3.88%-0.75
11/28402408391392-4.39%1,723,900-+1.55%--
11/27408410404410+0.74%1,841,400-+6.22%--
11/26409412407407+1.24%1,878,400-+5.71%--
11/22396402392402+4.15%1,650,100-+4.42%--
11/21384388381386+2.12%1,367,200-+0.52%--
11/20386387378378-1.82%1,734,200--1.56%--
11/19386387382385+1.85%1,277,600-0%--
11/16373380371378+2.72%2,771,700--1.56%--
11/15358368356368+3.37%2,111,500--3.92%--
11/14356357353356-0.28%899,500--6.81%--
11/133583593533570%1,513,800--6.54%--
11/12358359353357-1.11%1,221,500--6.54%--
11/093603633513610%3,193,500--5.74%--
11/08380383358361-7.91%5,082,800--5.99%--
11/073994003853920%2,818,100-+2.08%--
11/06394396391392-0.51%945,600-+2.08%--
11/05395400391394-1.5%2,133,600-+2.6%--
11/02409409398400-1.23%1,662,900-+4.17%--
11/014054063984050%1,236,900-+5.47%--
10/31403405398405+3.32%2,204,300-+5.47%--
10/30397401392392-1.26%2,952,700-+2.08%--