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
03/29535535523530-0.75%444,3001263億8307万+3.72%12.510.72
03/28525534523534+1.33%422,5001273億3690万+4.71%12.610.72
03/27528534524527-2.95%382,5001256億6769万+3.54%12.440.71
03/26526544526543+1.88%686,4001294億8303万+6.89%12.820.73
03/25540543532533-0.37%404,8001270億9845万+5.34%12.580.72
03/22537543535535-1.47%598,8001275億7536万+6.15%12.630.72
03/21528544527543+3.63%888,2001294億8303万+7.95%12.820.73
03/19514527513524+2.34%604,4001249億5232万+4.59%12.370.71
03/18515516508512-0.97%465,1001220億9081万+2.2%12.090.69
03/15510518508517+1.77%1,135,3001232億8311万+3.4%12.20.7
03/145095115045080%399,4001211億3698万+1.6%11.990.69
03/13511515508508-0.97%429,1001211億3698万+1.6%11.990.69
03/12515519510513+0.2%710,3001223億2927万+2.6%12.110.69
03/11505513502512+1.79%714,5001220億9081万+2.4%12.090.69
03/08504505500503+0.4%931,2001199億4469万+0.6%11.870.68
03/07500504499501+0.2%683,1001194億6777万+0.2%11.830.68
03/06501505497500+0.6%504,7001192億2931万-0.2%11.80.68
03/05502509496497-0.8%526,7001185億1394万-0.8%11.730.67
03/04497504497501+1.62%542,9001194億6777万0%11.830.68
03/01491495489493-0.4%409,7001175億6010万-1.6%11.640.67
02/28489497488495+1.85%387,8001180億3702万-1.2%11.680.67
02/27492492486486-0.21%350,2001158億9089万-2.99%11.470.66
02/26491494486487-1.42%628,9001161億2935万-2.79%11.50.66
02/25491500491494+0.61%551,4001177億9856万-1.4%11.660.67
02/22494495486491-1.01%615,5001170億8318万-2.19%11.590.66
02/21497502495496-1%332,4001182億7548万-1.39%11.710.67
02/20499502496501+0.8%469,8001194億6777万-0.4%11.830.68
02/19502502496497-1.19%444,0001185億1394万-1.39%11.730.67
02/18493506491503+3.29%558,8001199億4469万-0.4%11.870.68
02/15492493481487-1.81%601,5001161億2935万-3.56%11.50.66
02/14503504496496-2.17%549,7001182億7548万-1.98%11.710.67
02/13511512505507-0.78%382,1001208億9852万0%11.970.69
02/12510522510511+0.99%541,4001218億5236万+0.79%12.060.69
02/08509511505506-0.98%301,5001206億6006万-0.2%11.940.68
02/07510516508511-0.2%348,2001218億5236万+0.79%12.060.69
02/06515517509512+1.39%347,2001220億9081万+1.19%12.090.69
02/05508513505505-1.37%334,2001204億2160万0%11.920.68
02/04515516509512+0.2%329,2001220億9081万+1.39%12.090.69
02/01513515509511-0.2%449,0001218億5236万+1.39%12.060.69
01/31508513504512+1.19%455,2001220億9081万+1.59%12.090.69
01/30504508502506-0.2%258,6001206億6006万+0.4%11.940.68
01/29501508499507+1.2%338,9001208億9852万+0.6%11.970.69
01/28509509500501+0.4%346,8001194億6777万-0.4%11.830.68
01/25497500492499+2.25%465,5001189億9085万-0.8%11.780.67
01/24481490475488+0.21%351,0001163億6781万-2.98%11.520.66
01/23491497486487-0.81%546,0001161億2935万-3.37%11.50.66
01/22502503485491-2.39%766,9001170億8318万-2.58%11.590.66
01/21508509502503-1.18%227,5001199億4469万-0.4%11.870.68
01/18509515506509+0.59%456,7001213億7544万+0.79%12.010.69
01/17507510498506-1.56%631,4001206億6006万0%11.940.68
01/16517520513514-1.15%420,9001225億6773万+1.58%12.130.69
01/15522524517520+0.39%206,9001239億9848万+2.77%12.270.7
01/11523527515518+0.19%298,8001235億2157万+2.17%12.230.7
01/10508527508517+1.57%378,7001232億8311万+1.97%12.20.7
01/09504514501509+0.2%397,9001213億7544万+0.2%12.010.69
01/08511518506508-1.17%468,3001211億3698万-0.2%11.990.69
01/075245265115140%485,0001225億6773万+0.78%12.130.69
01/04498518498514+4.26%641,4001225億6773万+0.59%12.130.69
2012
12/284954964904930%319,100--3.52%--
12/27497500493493-0.6%378,100--3.71%--
12/264975014934960%390,100--3.5%--
12/25500504495496-0.8%361,400--3.5%--
12/21502511495500-0.4%469,300--2.72%--
12/20506508500502-0.4%652,400--2.33%--
12/19506509501504+0.6%433,500--1.75%--
12/18504508501501+0.2%332,100--2.15%--
12/17507508500500+0.4%340,200--2.15%--
12/14497505496498+0.4%538,100--2.54%--
12/13506507496496-1.39%355,500--2.75%--
12/12510514503503-0.4%157,600--1.37%--
12/11501509501505+0.4%224,000--0.98%--
12/10508517501503-2.14%359,900--1.37%--
12/07517519514514-0.19%168,500-+0.78%--
12/06520522513515-0.96%391,500-+1.18%--
12/05521526517520-0.38%275,200-+2.16%--
12/04528528518522-1.14%264,000-+2.96%--
12/03529534509528-0.19%398,600-+4.35%--
11/30536538527529-0.75%375,900-+4.75%--
11/29530540530533+0.76%212,600-+5.75%--
11/28538540526529-1.31%226,500-+5.38%--
11/27529540529536+0.56%312,200-+6.99%--
11/26530545530533+0.95%300,200-+6.81%--
11/22528528519528+0.57%215,700-+6.02%--
11/21520526519525+0.38%259,100-+5.85%--
11/20514525509523+2.35%596,100-+5.66%--
11/19500514500511+3.44%477,200-+3.65%--
11/16488498485494+1.23%371,500-+0.61%--
11/15483490481488+0.41%381,800--0.2%--
11/14484491484486+0.41%293,700--0.61%--
11/13472486472484+1.68%353,700--0.82%--
11/12479480476476-2.06%152,000--2.26%--
11/09487490485486-1.22%166,100--0.21%--
11/08492495490492-1.4%108,000-+1.23%--
11/07499500494499+0.6%197,100-+2.89%--
11/06497497493496-1.2%150,100-+2.48%--
11/05497503497502+0.4%174,100-+3.72%--
11/02500509498500+0.4%269,400-+3.73%--
11/014984994954980%106,900-+3.53%--
10/31492502489498+1.63%292,500-+3.75%--
10/30496497488490-1.41%212,700-+2.3%--