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
03/29803825773821+6.21%927,000900億3375万+4.19%72.031.35
03/28791792757773-3.01%571,500847億6990万-1.4%67.821.27
03/27824824787797-2.21%437,800874億182万+2.05%69.921.31
03/26803818788815+1.75%424,500893億7577万+4.76%71.51.34
03/25804808784801+1.26%514,700878億4048万+3.62%70.271.32
03/22825831791791-5.27%483,300867億4384万+2.99%69.41.3
03/21801837801835+3.86%340,200915億6904万+9.29%73.261.38
03/19813815799804+0.25%265,400881億6947万+6.21%70.541.33
03/187918137888020%237,800879億5014万+6.51%70.361.32
03/158108197968020%454,400879億5014万+6.93%70.361.32
03/14794803787802+0.63%342,100879億5014万+7.51%70.361.32
03/13795803791797+0.25%167,800874億182万+7.27%69.921.31
03/12827827793795-4.22%493,200871億8250万+7.43%69.751.31
03/11838844815830+0.85%487,900910億2072万+12.62%72.821.37
03/08830840815823+0.37%582,800902億5308万+12.28%72.21.36
03/07819855818820+1.49%923,900899億2408万+12.48%71.941.35
03/06800811798808+1.76%663,800886億812万+11.29%70.891.33
03/05812814788794-1.24%592,500870億7283万+10.12%69.661.31
03/04768809768804+7.49%930,200881億6947万+11.98%70.541.33
03/01734751730748+3.17%687,600820億2831万+4.91%65.621.23
02/28716737712725+2.4%468,800795億605万+2.11%63.61.2
02/27711718704708+0.14%379,100776億4177万0%62.111.17
02/26724730703707-4.97%646,900775億3211万+0.14%62.031.17
02/25745749739744-0.13%347,700815億8966万+5.68%65.271.23
02/22726747718745+3.62%545,300816億9932万+6.58%65.361.23
02/21710727710719+1.13%239,600788億4807万+3.3%63.081.19
02/20721723707711-2.07%277,600779億7076万+2.89%62.381.17
02/19692730690726+6.14%550,600796億1571万+5.68%63.691.2
02/18680692672684+1.79%164,600750億985万+0.29%60.011.13
02/15683683653672-2.04%413,500736億9388万-1.03%58.961.11
02/14688695673686+1.18%446,400752億2917万+1.63%60.181.13
02/13701701670678-4.1%425,900743億5186万+1.19%59.481.12
02/127167257037070%483,100775億3211万+6.16%62.031.17
02/08706710698707+0.71%467,800775億3211万+6.96%62.031.17
02/07718718687702-3.57%671,100769億8379万+7.01%61.591.16
02/06725734721728+1.25%320,700798億3504万+11.83%63.871.2
02/05723731708719-1.1%558,800788億4807万+11.65%63.081.19
02/04725747725727+0.83%744,400797億2538万+13.95%63.781.2
02/01740748717721-3.35%480,300790億6740万+14.26%63.251.19
01/31720749710746+3.32%947,800818億898万+19.55%65.451.23
01/30701723695722+3%473,900791億7706万+17.02%63.341.19
01/29703709692701-0.28%393,200768億7413万+14.92%61.51.16
01/28692708687703+2.78%625,300770億9345万+16.39%61.671.16
01/25690697674684+1.33%704,200750億985万+14.38%60.011.13
01/24674684665675-0.88%485,900740億2287万+13.83%59.221.11
01/23647687646681+4.93%846,200746億8085万+15.82%59.741.12
01/22654660637649-0.31%375,200711億7162万+11.32%56.941.07
01/21649656635651+1.4%236,300713億9095万+12.63%57.111.07
01/18655661640642-1.23%472,200704億398万+11.65%56.321.06
01/17621700621650+5.86%1,163,700712億8129万+13.64%57.031.07
01/16605622598614+1.15%377,900673億3340万+7.91%53.871.01
01/15611617605607+0.17%329,800665億6575万+7.05%53.251
01/11593620587606+3.24%440,400664億5609万+6.88%53.161
01/10578590576587+1.03%212,600643億7248万+3.71%51.50.97
01/09574583570581+1.22%225,900637億1450万+2.65%50.970.96
01/08576579570574-0.69%228,400629億4686万+1.41%50.360.95
01/07581583575578-0.17%238,000633億8551万+1.94%50.710.95
01/04584584569579+0.87%323,000634億9518万+2.12%50.80.95
2012
12/285745775675740%297,500-+1.23%--
12/27556577550574+3.24%428,400-+1.23%--
12/26557559550556-0.36%185,400--1.94%--
12/25560564556558+0.54%327,300--1.76%--
12/21565565552555-0.89%381,700--2.29%--
12/20567568554560-1.06%367,900--1.58%--
12/19558569550566+2.72%514,800--0.53%--
12/18545556541551+0.73%341,700--3.33%--
12/17557559545547-0.91%282,700--4.2%--
12/14550556548552-0.54%263,500--3.5%--
12/13553555546555+0.54%343,200--3.14%--
12/12555567548552+0.91%780,200--3.83%--
12/11544549542547+0.55%281,700--4.87%--
12/10557558541544-3.37%486,200--5.72%--
12/07569570562563-1.05%244,000--2.93%--
12/06569574564569+0.18%353,000--1.9%--
12/05580580562568-1.9%523,200--2.24%--
12/04585586574579-2.03%448,200--0.34%--
12/035905985765910%273,400-+1.72%--
11/30595600587591+0.51%218,500-+1.9%--
11/29583594580588-0.34%302,000-+1.73%--
11/28579593579590+1.2%255,100-+2.43%--
11/27573587567583+1.92%277,900-+1.39%--
11/26590590568572-1.89%406,000--0.17%--
11/22587592579583+0.34%277,300-+1.92%--
11/21580589575581+1.22%318,300-+1.75%--
11/20577577569574+0.35%227,400-+0.88%--
11/19573578566572-0.17%265,800-+0.7%--
11/16571578570573+0.35%177,500-+1.06%--
11/15574575563571-0.52%180,600-+1.06%--
11/14569575566574+0.7%145,600-+1.59%--
11/13587587566570-2.73%261,700-+1.06%--
11/12570591570586+2.63%321,600-+3.9%--
11/09579583569571-1.21%281,400-+1.42%--
11/08575585573578+0.7%412,500-+2.66%--
11/07592596570574-2.88%287,000-+2.14%--
11/06591595585591-1.17%267,600-+5.35%--
11/05610610590598-0.33%332,100-+6.98%--
11/02591618588600+3.09%801,400-+7.53%--
11/01589591579582+0.34%246,300-+4.68%--
10/31570588570580+1.22%402,100-+4.69%--
10/305675805635730%485,400-+3.62%--