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
03/294,7204,8454,7204,815+2.67%153,5002568億7852万+4.49%15.212.52
03/284,6104,7154,5954,690+1.08%101,2002502億982万+2.13%14.822.46
03/274,6104,6554,6004,640-1.17%55,8002475億4233万+1.27%14.662.43
03/264,7054,7254,6554,695-0.53%82,1002504億7656万+2.65%14.832.46
03/254,6804,7554,6804,720+1.18%52,1002518億1031万+3.58%14.912.47
03/224,7404,7754,6604,665-1.48%75,1002488億7607万+2.89%14.742.45
03/214,6854,7854,6854,735+1.94%120,4002526億1055万+4.97%14.962.48
03/194,6104,6604,6054,645+1.75%53,4002478億908万+3.64%14.672.43
03/184,6154,6204,5604,565-1.83%60,7002435億4111万+2.33%14.422.39
03/154,5804,6754,5804,650+0.98%75,3002480億7583万+4.56%14.692.44
03/144,5554,6504,5304,605+1.21%64,9002456億7510万+4.07%14.552.41
03/134,5654,6104,5404,550-1.09%77,5002427億4087万+3.27%14.372.39
03/124,6604,6754,5954,600-2.23%120,6002454億835万+4.81%14.532.41
03/114,7504,7754,6904,705-0.95%93,4002510億1006万+7.67%14.862.47
03/084,7404,7654,6604,750-0.52%181,7002534億1079万+9.2%15.012.49
03/074,6504,8204,6454,775+3.58%204,6002547億4454万+10.3%15.092.5
03/064,5354,6204,5354,610+1.65%132,5002459億4184万+7.08%14.562.42
03/054,5454,5904,5254,535-0.11%82,3002419億4062万+5.88%14.332.38
03/044,5354,5704,5204,540+0.89%65,7002422億737万+6.27%14.342.38
03/014,4654,5604,4654,500+0.78%144,6002400億7338万+5.63%14.222.36
02/284,4204,4854,4004,465+1.25%85,1002382億615万+5.11%14.112.34
02/274,4304,4404,4004,410-0.45%84,7002352億7192万+4.13%13.932.31
02/264,4004,4754,3304,430-0.23%98,3002363億3891万+4.93%142.32
02/254,4804,4954,4304,440-0.45%98,5002368億7241万+5.56%14.032.33
02/224,4104,4754,3704,460+0.68%95,0002379億3940万+6.6%14.092.34
02/214,4204,4954,4204,430+0.23%160,2002363億3891万+6.41%142.32
02/204,4704,4754,3854,420-0.79%121,6002358億541万+6.76%13.962.32
02/194,3254,4654,3104,455+4.58%289,6002376億7265万+8.24%14.072.34
02/184,1554,3154,1554,260+2.9%199,8002272億6947万+4.13%13.462.23
02/154,0954,1503,9804,140+0.85%185,0002208億6751万+1.77%13.082.17
02/144,0204,1154,0204,105+2.63%154,5002190億28万+1.51%12.972.15
02/134,1454,1453,9704,000-3.15%163,9002133億9856万-0.52%12.642.1
02/124,2304,2704,1254,130-1.78%96,1002203億3402万+3.17%13.052.17
02/084,1404,2154,1204,205+2.69%139,2002243億3524万+5.79%13.282.2
02/074,1154,1604,0654,095-1.33%85,1002184億6678万+3.93%12.942.15
02/064,0504,1604,0504,150+0.97%75,1002214億101万+6.14%13.112.18
02/054,1054,1304,0654,110-0.72%94,4002192億6702万+5.96%12.982.15
02/044,1904,2104,1054,140-1.08%113,9002208億6751万+7.53%13.082.17
02/014,2504,2504,1404,185-1.06%106,1002232億6825万+9.41%13.222.19
01/314,1854,2404,1754,230+1.32%113,8002256億6898万+11.29%13.362.22
01/304,0604,1854,0604,175+2.58%148,0002227億3475万+10.57%13.192.19
01/294,2454,2604,0454,070-4.12%287,4002171億3304万+8.39%12.862.13
01/284,3004,3204,2404,245-0.35%121,8002264億6923万+13.59%13.412.23
01/254,2004,2804,1954,260+1.67%190,4002272億6947万+14.76%13.462.23
01/244,0904,1904,0754,190+0.96%170,5002235億3499万+13.64%13.242.2
01/234,0904,1854,0854,150+1.59%231,9002214億101万+13.2%13.112.18
01/224,0504,0904,0404,085+1.87%245,2002179億3328万+11.98%12.912.14
01/213,9054,0303,8554,010+2.69%292,2002139億3206万+10.35%12.672.1
01/183,9503,9703,8803,905-0.76%111,4002083億3035万+7.72%12.342.05
01/173,8703,9353,8603,935+2.08%234,8002099億3084万+8.67%12.432.06
01/163,8103,8853,8103,855+1.18%201,5002056億6286万+6.61%12.182.02
01/153,8803,9703,8003,810-0.78%328,9002032億6213万+5.42%12.042
01/113,7903,8603,7703,840+4.63%355,7002048億6262万+6.22%12.132.01
01/103,5953,6903,5603,670+3.67%263,7001957億9318万+1.63%11.591.92
01/093,5153,5603,4503,5400%131,0001888億5773万-2.16%11.181.86
01/083,5803,5853,5253,540-0.28%178,3001888億5773万-2.48%11.181.86
01/073,4503,5653,4453,550+3.65%280,7001893億9122万-2.55%11.221.86
01/043,3653,4303,3353,425+2.85%191,5001827億2252万-6.16%10.821.8
2012
12/283,3153,3503,2803,330-0.3%288,200--9.09%--
12/273,4003,4003,3303,340-1.18%251,400--9.29%--
12/263,3503,4103,3303,380-0.59%265,600--8.75%--
12/253,4453,4853,3553,400-3.27%356,200--8.7%--
12/213,5803,5853,5003,515-1.82%192,600--5.99%--
12/203,5753,6153,5703,580-0.69%130,700--4.64%--
12/193,6403,6553,5753,605-0.96%190,300--4.6%--
12/183,6053,6603,5503,640+0.41%267,100--4.21%--
12/173,6203,6603,6153,625+0.14%125,900--5.25%--
12/143,6603,6803,6103,620-0.69%140,700--6.1%--
12/133,6503,6603,6153,645-0.14%191,700--6.15%--
12/123,7153,7303,6303,650-1.62%183,500--6.75%--
12/113,7403,7653,6953,710-0.8%105,700--5.91%--
12/103,7803,7803,7303,740-1.06%90,300--5.75%--
12/073,8253,8353,7603,780-0.66%85,400--5.36%--
12/063,8603,8903,7903,805-0.13%161,300--5.32%--
12/053,7653,8253,7653,810+0.26%96,400--5.79%--
12/043,7853,8303,7753,800-0.91%197,500--6.54%--
12/033,7753,9853,6803,835+2.27%379,300--6.23%--
11/303,8003,8553,7403,750-2.34%639,0002188億1115万-8.83%12.962.15
11/293,8203,8453,7603,840-0.13%225,100--7.2%--
11/283,8803,8853,8253,845-0.39%161,700--7.59%--
11/273,7453,8703,7353,860+4.04%262,300--7.63%--
11/263,7203,7403,6653,710-1.2%247,300--11.56%--
11/223,8203,8253,7303,755-1.57%276,600--10.85%--
11/213,8953,8953,8053,815-1.8%187,900--9.87%--
11/203,9353,9503,8653,885+0.13%187,700--8.55%--
11/193,8503,9153,8353,880+2.51%221,500--8.83%--
11/163,9503,9753,7503,785-2.45%641,500--11.19%--
11/154,0504,0603,8453,880-7.95%798,900--9.18%--
11/144,1004,2754,0804,215+2.18%351,500--1.52%--
11/134,3904,3954,0904,125-3.62%576,100--3.46%--
11/124,3054,3304,2204,280-1.61%186,100-+0.09%--
11/094,3104,3654,2404,350+0.23%227,500-+1.9%--
11/084,3354,3804,3054,340-1.25%151,900-+1.95%--
11/074,3904,4354,3304,395+0.34%163,300-+3.61%--
11/064,3304,3904,2954,380+0.69%132,200-+3.67%--
11/054,3604,3754,3204,350-0.68%128,500-+3.28%--
11/024,4204,4904,3654,380-0.79%168,600-+4.19%--
11/014,4254,4404,3804,415+0.11%142,900-+5.37%--
10/314,3904,4204,3704,410+1.15%132,200-+5.68%--
10/304,4054,4604,3454,360-1.36%280,500-+4.88%--