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
03/29301305296305+0.99%6,268,5003632億3944万+10.51%18.752.64
03/28303303298302-0.66%5,897,5003596億6659万+10.22%18.562.61
03/27306307303304-0.65%2,785,3003620億4849万+11.76%18.682.63
03/26304308302306+0.33%4,986,5003644億3039万+13.75%18.812.65
03/25306312303305+0.99%9,697,5003632億3944万+14.66%18.752.64
03/22312313302302-3.82%9,336,6003596億6659万+14.83%18.562.61
03/21292318291314+8.28%17,234,3003739億5798万+20.31%19.32.71
03/19290292287290+1.05%5,648,2003453億7521万+12.4%17.822.51
03/18287290283287-0.69%6,717,4003418億236万+12.11%17.642.48
03/15284289282289+3.21%16,233,7003441億8426万+13.78%17.762.5
03/14280281278280+0.36%4,612,3003334億6572万+11.11%17.212.42
03/13280282277279-0.71%6,638,1003322億7477万+11.16%17.152.41
03/12288289280281-0.71%10,106,9003346億5666万+12.85%17.272.43
03/11280290279283+2.91%12,612,0003370億3856万+14.57%17.392.45
03/08272276269275+3.38%13,085,3003275億1097万+12.7%16.92.38
03/07269269258266-0.37%13,880,3003167億9243万+9.92%16.352.3
03/06259268257267+5.53%13,273,2003179億8338万+11.25%16.412.31
03/05256259253253-0.39%7,346,0003013億1009万+5.86%15.552.19
03/04248254247254+3.25%9,519,7003025億104万+7.17%15.612.2
03/01244247243246+0.82%3,301,2002929億7345万+4.24%15.122.13
02/282452462402440%4,372,8002905億9155万+3.83%152.11
02/27247248243244-1.21%4,698,4002905億9155万+3.83%152.11
02/26243249243247+0.41%6,186,1002941億6440万+5.56%15.182.14
02/25244247243246+1.23%4,256,2002929億7345万+5.58%15.122.13
02/22238244238243+0.41%6,626,8002894億60万+4.29%14.942.1
02/21241244238242+0.41%5,541,5002882億965万+4.31%14.872.09
02/20242243238241+0.42%4,793,0002870億1870万+4.33%14.812.08
02/19237242236240+0.42%4,424,6002858億2776万+3.9%14.752.07
02/18234240233239+2.14%4,900,7002846億3681万+3.91%14.692.07
02/15237238230234-2.5%8,472,6002786億8206万+2.18%14.382.02
02/14235241232240+1.69%7,066,3002858億2776万+4.8%14.752.07
02/13243243236236-2.48%6,173,0002810億6396万+3.51%14.512.04
02/12244247242242-0.41%7,629,9002882億965万+6.14%14.872.09
02/08245252241243-0.82%14,165,7002894億60万+7.05%14.942.1
02/07236247236245+3.81%15,958,6002917億8250万+7.93%15.062.12
02/06239242233236+0.85%13,111,2002810億6396万+4.42%14.512.04
02/05227238226234+3.08%18,712,4002786億8206万+4%14.382.02
02/04227232227227+0.89%8,506,1002703億4542万+1.34%13.951.96
02/01222228221225+1.81%9,159,8002679億6352万+0.45%13.831.95
01/31219223219221+0.45%8,171,6002631億9972万-0.9%13.581.91
01/30223223219220-0.9%7,919,2002620億878万-1.35%13.521.9
01/292232262202220%7,512,4002643億9067万0%13.641.92
01/28226226222222-1.77%3,882,8002643億9067万+0.45%13.641.92
01/252282282242260%5,136,1002691億5447万+2.26%13.891.95
01/24224227222226-0.88%5,951,5002691億5447万+2.73%13.891.95
01/23227230226228+0.88%3,721,9002715億3637万+3.64%14.011.97
01/22229230226226-1.31%4,602,3002691億5447万+3.2%13.891.95
01/212312312282290%4,957,6002727億2732万+5.05%14.071.98
01/18230230225229+0.44%6,371,6002727億2732万+5.05%14.071.98
01/17223228222228+2.24%7,524,6002715億3637万+5.07%14.011.97
01/16225226222223-1.33%4,018,3002655億8162万+2.76%13.711.93
01/15225227223226+1.35%5,807,5002691億5447万+4.63%13.891.95
01/11226227222223-0.45%3,615,2002655億8162万+3.72%13.711.93
01/10223225222224+0.45%4,266,5002667億7257万+4.19%13.771.94
01/09223224221223-0.45%4,898,6002655億8162万+3.72%13.711.93
01/08225228224224-0.44%4,537,9002667億7257万+4.19%13.771.94
01/07229230225225-1.75%4,997,4002679億6352万+5.14%13.831.95
01/04231233228229+0.88%5,250,4002727億2732万+7.01%14.071.98
2012
12/28225229222227+1.79%9,211,600-+6.57%--
12/27221225220223+1.83%6,011,600-+4.69%--
12/26218221217219+1.39%5,065,600-+2.82%--
12/25217218215216+1.41%5,986,800-+1.41%--
12/21209214209213+2.4%11,528,500-0%--
12/202082092042080%6,976,100--2.8%--
12/192112112072080%7,001,200--2.8%--
12/18205210204208+1.96%7,394,800--3.26%--
12/17207208202204-1.45%7,320,900--5.56%--
12/14206209206207+0.49%5,130,000--4.17%--
12/13212213206206-2.83%9,598,800--5.07%--
12/12215216212212-0.93%2,554,800--2.3%--
12/11211214211214+1.9%2,368,200--1.38%--
12/10212213210210-1.87%3,299,800--3.67%--
12/072142142132140%1,938,000--2.28%--
12/06213214213214+0.47%2,019,500--2.28%--
12/05211215211213+0.95%2,782,300--3.18%--
12/04210213208211+0.48%4,437,100--4.09%--
12/03215215210210-2.33%4,366,900--4.98%--
11/30216218214215-1.83%4,646,900--3.15%--
11/29214219214219+2.34%2,836,600--1.79%--
11/28217219214214-2.28%3,028,200--4.04%--
11/27214220214219+1.86%4,869,200--2.23%--
11/26219219214215-0.92%4,219,300--4.02%--
11/22220221217217-1.36%3,780,900--3.56%--
11/21223223220220-0.9%1,713,900--2.22%--
11/20221224220222+0.91%3,218,200--1.77%--
11/192202242202200%3,362,500--2.65%--
11/16222223220220-1.35%3,058,300--2.65%--
11/15224225219223-0.45%3,229,300--1.76%--
11/14226227223224-0.44%2,239,200--1.32%--
11/13225226221225+0.9%4,402,800--0.88%--
11/12218224217223+3.24%4,504,200--1.76%--
11/09218219216216-1.82%2,094,000--5.26%--
11/08210220210220+1.85%5,370,000--3.93%--
11/07221221215216-3.14%6,862,900--6.09%--
11/06226227222223-1.76%4,353,000--3.46%--
11/05227229226227-0.44%2,976,800--1.73%--
11/02226228225228+1.33%3,318,600--1.72%--
11/01226227224225-1.32%3,462,100--3.02%--
10/31230230227228-1.72%3,338,200--2.15%--
10/30227232227232+2.2%6,316,000--0.43%--