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
03/292,6082,6082,5362,542-2.53%15,800510億4458万+0.83%23.340.66
03/282,5122,6132,5122,608+3.82%11,200523億6989万+3.62%23.950.68
03/272,5062,5502,4192,512+1.74%11,000504億4216万+0.16%23.060.65
03/262,5102,5102,2032,469-0.84%68,300495億7870万-1.28%22.670.64
03/252,5632,5632,4902,490-1.58%24,600500億39万-0.24%22.860.65
03/222,6902,6902,5302,530-4.17%11,700508億361万+1.69%23.230.66
03/212,7002,7002,6402,640-1.93%23,200530億1246万+6.49%24.240.69
03/192,6332,7212,6332,692+4.22%6,200540億5665万+9.25%24.720.7
03/182,6272,6272,5622,583-3.08%4,200518億6787万+5.56%23.720.67
03/152,7082,7082,6182,665-1.59%6,500535億1447万+9.58%24.470.69
03/142,6372,7502,6372,708+2.93%9,500543億7793万+12.13%24.860.71
03/132,6102,6752,6052,6310%9,700528億3174万+9.72%24.160.69
03/122,5882,6442,5772,631+1.66%9,400528億3174万+10.45%24.160.69
03/112,4402,5902,4402,588+6.72%11,100519億6828万+9.24%23.760.67
03/082,5032,5042,4232,425-5.01%33,500486億9516万+2.89%22.270.63
03/072,5702,6002,5202,553+2.37%31,500512億6546万+8.64%23.440.66
03/062,5122,5362,4942,494-1.66%12,100500億8071万+6.49%22.90.65
03/052,4902,5502,4902,536+1.68%13,800509億2409万+8.65%23.280.66
03/042,4642,5162,3922,494+1.22%15,900500億8071万+7.36%22.90.65
03/012,4892,5002,4622,464-1.44%10,300494億7830万+6.53%22.620.64
02/282,3492,5002,3022,500+8.55%11,400502億120万+8.7%22.950.65
02/272,3032,3252,2902,303-0.17%5,600462億4534万+0.66%21.150.6
02/262,3002,3502,3002,307-0.77%3,400463億2566万+0.96%21.180.6
02/252,3502,3502,3112,325-0.34%5,700466億8711万+1.8%21.350.61
02/222,4362,4482,3242,333-4.85%7,800468億4775万+2.19%21.420.61
02/212,3582,4792,3582,452+3.24%14,100492億3733万+7.4%22.510.64
02/202,3362,3752,3362,375+2.11%3,700476億9114万+4.26%21.810.62
02/192,2502,3782,2502,326-1.02%5,300467億719万+2.15%21.360.61
02/182,3112,3732,3112,350+2.53%11,000471億8912万+3.21%21.580.61
02/152,3002,3302,2902,292-0.35%10,900460億2446万+0.92%21.040.6
02/142,3002,3402,2502,300+0.88%11,100461億8510万+1.46%21.120.6
02/132,2672,3002,2172,280+0.57%10,600457億8349万+0.84%20.930.59
02/122,1952,2902,1952,267+3.37%11,800455億2244万+0.35%20.820.59
02/082,2992,2992,1812,193-2.49%13,100440億3649万-2.88%20.140.57
02/072,2662,3002,2312,249-1.66%6,900451億6099万-0.4%20.650.59
02/062,2692,2902,2262,287+2.79%3,000459億2405万+1.33%210.6
02/052,2062,2372,2062,225-3.51%14,000446億7906万-1.37%20.430.58
02/042,3152,3472,2922,306+0.44%3,000463億558万+2.04%21.170.6
02/012,2482,3002,2362,296+2.18%4,700461億478万+1.64%21.080.6
01/312,3222,3902,2312,247-4.42%7,500451億2083万-0.62%20.630.59
01/302,3002,3622,3002,351+2.22%8,100472億920万+4.03%21.590.61
01/292,2132,3002,2132,300+1.63%3,700461億8510万+2.04%21.120.6
01/282,2652,2652,1672,263+1.66%1,900454億4212万+0.44%20.780.59
01/252,1512,2282,1512,226+3.25%2,400446億9914万-1.15%20.440.58
01/242,1442,2032,1442,156-1.64%3,500432億9351万-4.05%19.80.56
01/232,1912,2032,1732,192-1.88%4,200440億1641万-2.4%20.130.57
01/222,2582,3012,2002,234-2.19%5,300448億5979万-0.31%20.510.58
01/212,3112,3482,2842,284-0.61%3,000458億6381万+2.28%20.970.59
01/182,3202,3592,2712,298-1.03%2,800461億4494万+3.42%21.10.6
01/172,3302,3302,2502,322-0.81%2,700466億2687万+5.07%21.320.6
01/162,3622,3702,3002,341+0.04%5,600470億840万+6.55%21.490.61
01/152,3992,4002,2702,340+1.12%16,700469億8832万+7.24%21.490.61
01/112,2452,3502,2422,314+5.04%9,000464億6623万+6.73%21.250.6
01/102,2082,2322,2002,203-0.23%1,800442億3729万+2.27%20.230.57
01/092,1412,2082,1232,208+3.13%6,000443億3769万+2.94%20.270.58
01/082,2732,2732,1342,141-3.73%5,100429億9230万+0.28%19.660.56
01/072,2442,2792,2012,224-0.76%5,100446億5898万+4.56%20.420.58
01/042,2132,2642,2132,241+1.27%10,100450億35万+5.86%20.580.58
2012
12/282,2332,2482,1812,213+0.5%12,900-+5.13%--
12/272,3002,3152,2022,202-3.42%5,000-+5.21%--
12/262,2762,3192,2762,280-1.98%4,300-+9.51%--
12/252,3222,3262,2722,326+2.38%6,600-+12.53%--
12/212,3492,3502,2092,272-3.03%5,600-+10.94%--
12/202,2292,3802,2222,343+5.11%29,200-+15.36%--
12/192,1782,2402,1782,229+1.32%11,200-+10.9%--
12/182,2622,2692,1742,200-2.74%9,700-+10.39%--
12/172,2432,2752,1902,262+0.85%9,200-+14.36%--
12/142,2122,2492,1622,243+6.2%37,900-+14.44%--
12/132,1152,1252,0902,112-0.14%10,000-+8.64%--
12/122,0792,1212,0752,115+2.22%13,600-+9.42%--
12/112,0392,0782,0302,069+1.47%5,600-+7.59%--
12/102,0072,0392,0052,039+1.54%3,600-+6.53%--
12/072,0002,0132,0002,008+0.4%2,400-+5.35%--
12/061,9902,0001,9702,000+0.6%5,000-+5.32%--
12/051,9451,9881,9251,988+0.15%6,300-+5.07%--
12/041,9731,9851,9601,985+0.61%2,700-+5.19%--
12/031,9731,9791,9601,973-0.05%3,400-+4.84%--
11/301,9871,9881,9721,974+0.2%6,600-+5.17%--
11/291,9701,9901,9701,9700%8,200-+5.18%--
11/281,9821,9821,9501,970+1.13%8,900-+5.46%--
11/271,9541,9581,9391,948-0.36%11,900-+4.51%--
11/261,9341,9851,9341,955+0.62%8,900-+5.11%--
11/221,9431,9501,9331,943+0.78%7,800-+4.57%--
11/211,9451,9451,9191,928+1.1%7,200-+3.94%--
11/201,9401,9461,9071,907-0.16%5,900-+3.03%--
11/191,9191,9401,9001,910+2.41%7,700-+3.3%--
11/161,8261,8651,8261,865+0.81%5,600-+1.03%--
11/151,8101,8501,8101,850+2.21%2,300-+0.27%--
11/141,8111,8111,7901,810+0.28%17,700--1.95%--
11/131,8101,8111,7831,805-0.22%8,100--2.38%--
11/121,8201,8201,8081,809-0.39%15,000--2.27%--
11/091,8351,8751,8151,816-1.57%10,100--2.16%--
11/081,8411,8541,8411,845-0.54%8,100--0.75%--
11/071,8651,8751,8491,855+0.76%6,600--0.32%--
11/061,8501,8521,8411,841-0.7%2,000--1.23%--
11/051,8491,8541,8451,854+0.54%9,100--0.7%--
11/021,8701,8701,8311,844+0.77%7,500--1.34%--
11/011,8311,8501,8301,830-0.05%5,300--2.24%--
10/311,8501,8721,8311,831-1.4%7,400--2.4%--
10/301,8701,8701,8471,857-0.27%14,500--1.22%--