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
03/292,6392,6592,6062,632-2.12%29,100271億7316万+0.46%11.581.58
03/282,7132,7542,6682,689-0.85%17,800277億6163万+2.99%11.831.61
03/272,7352,7702,7062,712-2.69%28,100279億9909万+4.31%11.931.63
03/262,8332,8332,7832,787-2.35%18,100287億7340万+7.77%12.261.67
03/252,8032,9152,7812,854+1.86%47,600294億6512万+11.22%12.561.71
03/222,8272,8332,8022,802-1.89%23,300289億2826万+10.23%12.331.68
03/212,8502,8832,8132,856+1.17%36,200294億8577万+13.29%12.571.71
03/192,7742,8562,7622,823+3.18%49,300291億4507万+12.97%12.421.69
03/182,7902,8062,7312,736-1.9%33,700282億4687万+10.46%12.041.64
03/152,7662,8322,7432,789+2.84%42,300287億9405万+13.42%12.271.67
03/142,6102,7322,6102,712+3.67%35,800279億9909万+11.1%11.931.63
03/132,5642,6262,5512,616+2.83%20,600270億797万+7.92%11.511.57
03/122,6032,6102,5312,544-2.27%16,300262億6463万+5.56%11.21.52
03/112,5912,6192,5912,603+0.74%11,400268億7376万+8.46%11.461.56
03/082,6052,6402,5752,584-0.84%41,400266億7760万+8.07%11.371.55
03/072,5802,6202,5802,606+1.24%35,200269億473万+9.17%11.471.56
03/062,5652,5822,4902,574+2.35%23,700265億7436万+8.02%11.331.54
03/052,5852,5852,4792,515-1.49%17,500259億6523万+6.21%11.071.51
03/042,5482,5972,5312,553+1.88%35,700263億5755万+8.55%11.241.53
03/012,4602,5402,4512,506+2.33%52,200258億7231万+7.46%11.031.5
02/282,3922,4532,3912,449+2.43%23,300252億8384万+5.88%10.781.47
02/272,3992,4012,3702,391+0.04%9,200246億8504万+4.14%10.521.43
02/262,3612,4022,3612,390-0.46%9,300246億7471万+4.69%10.521.43
02/252,3922,4192,3642,401+0.76%22,900247億8828万+5.77%10.571.44
02/222,3622,4022,3512,383-0.5%14,500246億244万+5.68%10.491.43
02/212,4062,4152,3842,395-0.5%14,100247億2633万+6.87%10.541.44
02/202,3942,4222,3742,407+1.26%20,100248億5022万+8.08%10.591.44
02/192,3212,4322,3202,377+3.71%49,400245億4050万+7.46%10.461.42
02/182,2502,3262,2502,292+2.46%33,300236億6295万+4.28%10.091.37
02/152,2892,2982,1982,237-2.06%27,900230億9512万+2.19%9.841.34
02/142,3142,3342,2802,284-0.95%29,200235億8035万+4.72%10.051.37
02/132,2912,3102,2772,306+1.32%29,000238億748万+6.41%10.151.38
02/122,2742,2972,2512,276-0.91%13,900234億9776万+5.71%10.021.36
02/082,3082,3442,2802,297-1.16%21,900237億1457万+7.49%10.111.38
02/072,3522,3642,3212,324+0.96%22,700239億9332万+9.83%10.231.39
02/062,2722,3542,2722,302+2.22%38,200237億6619万+9.88%10.131.38
02/052,2592,2952,2472,252-2.34%51,200232億4998万+8.74%9.911.35
02/042,3322,3402,2712,306-2.54%59,900238億748万+12.65%10.151.38
02/012,4752,4762,3662,366-4.6%96,300244億2693万+17.01%10.411.42
01/312,5102,5282,4532,480-1.55%222,200256億389万+24.31%10.911.49
01/302,2222,5312,2202,519+14.92%381,000260億653万+28.39%11.091.51
01/292,1402,1982,1402,192+3.4%106,000226億3053万+13.63%9.651.31
01/282,0522,1302,0522,120+3.52%58,000218億8719万+11.17%9.331.27
01/252,0372,0762,0362,048+1.24%17,400211億4385万+8.53%9.011.23
01/242,0032,0362,0022,023-0.83%12,900208億8575万+8.18%8.91.21
01/232,0332,0462,0012,040-0.73%17,700210億6126万+10.03%8.981.22
01/222,0642,0672,0472,055-0.44%11,000212億1612万+11.87%9.041.23
01/212,0302,0752,0292,064+1.52%19,400213億904万+13.66%9.081.24
01/182,0112,0582,0112,033+0.69%15,600209億8899万+13.32%8.951.22
01/171,9882,0811,9802,019-2.04%88,800208億4445万+13.81%8.891.21
01/162,0172,0632,0122,061+1.68%46,700212億7807万+17.5%9.071.24
01/151,9602,0291,9372,027-0.15%53,100209億2705万+16.96%8.921.22
01/112,0682,0682,0202,030-1.88%51,700209億5802万+18.44%8.931.22
01/102,0102,0692,0102,069+1.97%52,600213億6066万+22.06%9.111.24
01/091,9402,0331,9402,029+4.59%64,300209億4770万+21.28%8.931.22
01/081,9301,9481,9231,940-0.15%40,000200億2885万+17.36%8.541.16
01/071,9001,9571,9001,943+3.3%65,300200億5982万+18.69%8.551.16
01/041,8211,8811,8101,881+6.03%46,300194億1972万+16.11%8.281.13
2012
12/281,8001,8071,7531,774-1.17%31,400-+10.53%--
12/271,7101,7951,7101,795+5.28%40,000-+12.68%--
12/261,6521,7151,6511,705+2.65%79,100-+7.91%--
12/251,6771,6771,6611,661-0.95%16,400-+5.73%--
12/211,6871,6871,6601,677-0.06%24,000-+7.23%--
12/201,6801,6881,6671,6780%22,300-+7.91%--
12/191,6791,6871,6701,678+0.36%28,100-+8.47%--
12/181,6631,6791,6561,672+1.03%23,700-+8.64%--
12/171,6441,6581,6311,655+1.91%22,700-+8.1%--
12/141,6191,6311,6171,624+0.37%23,100-+6.56%--
12/131,6241,6251,6111,618-0.37%22,100-+6.52%--
12/121,6221,6291,6121,624+0.12%35,000-+7.34%--
12/111,6361,6391,6101,622+6.99%91,200-+7.49%--
12/101,5271,5351,5141,516-0.66%23,100-+0.8%--
12/071,5171,5321,5141,526+0.59%10,700-+1.46%--
12/061,5321,5321,5151,517-0.98%14,000-+0.93%--
12/051,5391,5391,5321,532-0.45%10,900-+1.93%--
12/041,5401,5521,5391,539-1.16%6,500-+2.46%--
12/031,5401,5671,5401,557+1.3%15,800-+3.73%--
11/301,5221,5441,5221,537+0.92%8,600-+2.47%--
11/291,5301,5311,5201,523-0.65%5,700-+1.6%--
11/281,5351,5371,5301,533-0.13%15,400-+2.27%--
11/271,5251,5441,5251,535+0.39%20,900-+2.4%--
11/261,4991,5351,4981,529+2.62%39,000-+2.07%--
11/221,4901,4941,4851,490+0.13%28,600--0.6%--
11/211,4821,4901,4771,488+0.95%11,300--0.87%--
11/201,4751,4831,4721,4740%11,600--1.93%--
11/191,4671,4821,4671,474+0.27%17,800--2.06%--
11/161,4681,4711,4651,470+0.07%11,600--2.46%--
11/151,4801,4801,4681,469-0.61%15,200--2.72%--
11/141,4761,4801,4761,4780%6,200--2.31%--
11/131,4791,4791,4741,4780%5,100--2.51%--
11/121,4781,4881,4761,4780%4,600--2.57%--
11/091,4751,4791,4701,478-0.07%14,400--2.64%--
11/081,4901,4901,4751,479-0.8%18,200--2.63%--
11/071,5121,5121,4861,491-1.32%29,500--1.91%--
11/061,5111,5151,5091,511+0.2%40,200--0.66%--
11/051,5091,5091,5061,508-0.07%7,300--0.92%--
11/021,5101,5151,5091,509+0.07%11,200--0.98%--
11/011,5101,5121,5061,508-0.13%5,600--1.18%--
10/311,5151,5151,5051,5100%6,800--1.05%--
10/301,5151,5151,5101,510-0.59%7,100--1.24%--