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
03/292,5702,6152,5702,607+2.52%525,2001203億3341万+2.56%16.432.71
03/282,5622,5702,5342,543-1.36%316,9001173億7931万+0.39%16.032.64
03/272,5302,6102,5292,578+2.5%553,2001189億9483万+1.98%16.252.68
03/262,5092,5372,4822,515-0.4%414,4001160億8689万-0.24%15.852.61
03/252,5572,5742,5182,525-1.25%271,9001165億4847万+0.36%15.922.62
03/222,5982,6272,5572,557-1.43%390,8001180億2552万+1.91%16.122.66
03/212,5642,6222,5562,594+2.25%539,9001197億3335万+3.55%16.352.69
03/192,5212,5702,5212,537+1.2%368,5001171億236万+1.64%15.992.64
03/182,5022,5882,4872,507-0.28%661,5001157億1762万+0.64%15.82.6
03/152,4822,5302,4752,514+1.41%376,5001160億4073万+1.05%15.852.61
03/142,4522,4862,4382,479+0.36%343,5001144億2521万-0.4%15.632.57
03/132,4742,5382,4602,470+0.04%377,2001140億979万-0.92%15.572.57
03/122,5022,5122,4102,469-2.26%905,1001139億6363万-1.08%15.562.56
03/112,5302,5612,5032,526-0.16%451,5001165億9462万+0.84%15.922.62
03/082,5462,5702,5042,530-1.9%835,7001167億7925万+1.12%15.952.63
03/072,6532,6972,5682,579-1.83%704,4001190億4099万+3.2%16.262.68
03/062,5932,7292,5932,627+1.31%775,1001212億5656万+5.38%16.562.73
03/052,6602,6602,5822,593-1.59%544,4001196億8720万+4.3%16.352.69
03/042,6812,7132,6072,635+0.15%671,6001216億2582万+6.12%16.612.74
03/012,5542,6852,5502,631+3.34%990,1001214億4119万+6.22%16.592.73
02/282,4682,5462,4682,546+2.62%404,5001175億1778万+3.58%16.052.64
02/272,5162,5542,4732,481-1.39%527,1001145億1752万+1.76%15.642.58
02/262,5002,5612,4412,516-0.4%622,3001161億3304万+3.97%15.862.61
02/252,5002,5562,4602,526+2.85%779,0001165億9462万+5.25%15.922.62
02/222,3752,4892,3732,456+2.85%676,7001133億6358万+3.24%15.482.55
02/212,4032,4192,3772,388-1.36%306,6001102億2485万+1.19%15.052.48
02/202,4142,4252,3852,421+0.79%282,0001117億4805万+3.51%15.262.51
02/192,3702,4192,3702,402+0.54%318,1001108億7105万+3.71%15.142.49
02/182,3552,3982,3512,389+1.57%348,9001102億7100万+4.14%15.062.48
02/152,4352,4432,2902,352-4.74%686,7001085億6316万+3.52%14.832.44
02/142,3892,4742,3742,469+4.57%676,0001139億6363万+9.59%15.562.56
02/132,3752,4002,3352,361-1.95%555,4001089億7858万+5.87%14.882.45
02/122,4472,4602,3802,408-0.99%665,5001111億4800万+9.21%15.182.5
02/082,4962,5432,2692,432-4.48%1,307,0001122億5579万+11.61%15.332.53
02/072,5572,5942,4792,546-0.97%548,9001175億1778万+18.36%16.052.64
02/062,5622,6502,5252,571+0.71%667,5001186億7172万+21.39%16.212.67
02/052,6402,6752,5472,553-4.74%644,6001178億4088万+22.39%16.092.65
02/042,4572,7562,4572,680+9.52%1,636,6001237億293万+30.48%16.892.78
02/012,4472,4882,4182,447-0.93%449,4001129億4816万+21.26%15.432.54
01/312,4302,4852,4202,470+1.65%562,2001140億979万+24.12%15.572.57
01/302,4402,4732,4032,430-1.02%950,7001121億6347万+23.79%15.322.52
01/292,5002,5652,4102,455-2.62%1,057,2001133億1742万+26.74%15.482.55
01/282,4522,5242,3872,521+2.19%1,488,8001163億6383万+32.06%15.892.62
01/252,1742,4772,1712,467+14.64%2,569,3001138億7131万+31.29%15.552.56
01/242,0982,2172,0802,152+4.01%1,216,200993億3160万+16.2%13.572.24
01/232,0282,0972,0122,069+2.07%569,500955億50万+12.45%13.042.15
01/221,9952,0291,9632,027+1.35%412,400935億6188万+10.83%12.782.11
01/212,0022,0151,9852,000-0.3%227,900923億1562万+9.83%12.612.08
01/182,0012,0251,9552,006+0.7%609,900925億9256万+10.52%12.652.08
01/171,8812,0091,8801,992+7.44%1,185,300919億4635万+10.12%12.562.07
01/161,8431,9491,8431,854+0.76%452,000855億7657万+2.77%11.691.93
01/151,8501,8721,8281,840-0.97%329,700849億3037万+2%11.61.91
01/111,7681,9481,7681,858+0.54%809,000857億6121万+2.99%11.711.93
01/101,8791,8811,8261,848-1.55%434,200852億9963万+2.67%11.651.92
01/091,8791,9001,8571,877-0.11%474,900866億3820万+4.34%11.831.95
01/081,7451,9021,7441,879+7.86%1,022,700867億3052万+4.8%11.851.95
01/071,7491,7581,7261,742-0.29%524,500804億690万-2.46%10.981.81
01/041,7831,7901,7361,747-0.06%371,900806億3769万-2.02%11.011.81
2012
12/281,7281,7501,7261,748+1.16%283,400--1.8%--
12/271,7581,7591,7201,728-1.87%308,600--2.76%--
12/261,7731,7751,7391,7610%228,600--0.79%--
12/251,7611,7811,7311,761-0.06%221,100--0.51%--
12/211,7791,7931,7481,762-0.17%347,400--0.11%--
12/201,7801,7801,7311,765-1.45%416,700-+0.34%--
12/191,7971,7971,7551,791+0.79%294,500-+2.11%--
12/181,7541,7881,7421,777+1.2%308,900-+1.54%--
12/171,7481,7791,7311,756-0.28%401,000-+0.69%--
12/141,7701,7971,7521,761-2.17%421,900-+1.21%--
12/131,8501,8551,7771,800-2.23%463,000-+3.99%--
12/121,8001,8701,8001,841+2.33%350,600-+6.91%--
12/111,8141,8371,7861,799-1.85%322,000-+5.02%--
12/101,8401,8511,8171,833-1.08%265,100-+7.44%--
12/071,8641,8661,8151,853-0.22%287,100-+9.13%--
12/061,8601,8721,8441,857-0.16%217,300-+9.95%--
12/051,8611,8821,8451,860-0.43%302,200-+10.91%--
12/041,8321,9031,8081,868+2.52%868,500-+12.06%--
12/031,7761,8321,7421,822+2.65%625,500-+10.09%--
11/301,7991,8051,7721,775-1.44%375,500-+7.9%--
11/291,7451,8131,7401,801+3.03%747,700-+10.15%--
11/281,6951,7501,6871,748+3.25%682,700-+7.7%--
11/271,6551,6951,6371,693+2.17%398,800-+5.09%--
11/261,6771,6861,6521,657-1.13%228,300-+3.56%--
11/221,6931,6931,6451,676-0.36%306,400-+5.34%--
11/211,6781,6971,6691,682+0.24%385,700-+6.32%--
11/201,6461,6871,6441,678+2.07%358,400-+6.68%--
11/191,6151,6661,6111,644+2.05%376,200-+5.05%--
11/161,6391,6471,5811,611-1.23%657,000-+3.53%--
11/151,6681,6801,6191,631-0.55%692,600-+5.16%--
11/141,6641,7041,6261,640-2.96%805,100-+6.22%--
11/131,6391,6971,6351,690+4.64%844,600-+9.88%--
11/121,6561,6721,5981,615-2.53%638,500-+5.56%--
11/091,6501,6801,6321,657+6.77%1,361,600-+8.73%--
11/081,5771,5901,5461,552-1.59%196,400-+2.31%--
11/071,6051,6051,5701,577-1.68%221,700-+4.16%--
11/061,6401,6821,5931,604-1.72%584,700-+6.01%--
11/051,6301,6421,6241,632+0.8%247,900-+8.01%--
11/021,6271,6421,6071,619-0.43%236,500-+7.22%--
11/011,5931,6321,5751,626+3.04%449,400-+7.68%--
10/311,5931,5951,5671,578-1.99%407,800-+4.43%--
10/301,6021,6471,6021,610+2.61%674,900-+6.48%--