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
03/29749761741760+1.6%3,258,9003821億9076万+7.95%-0.79
03/28722757720748+4.76%4,461,2003761億5617万+6.55%-0.78
03/27693715693714+3.48%3,498,6003590億5816万+1.71%-0.74
03/26683694681690+1.47%1,962,5003469億8898万-1.57%-0.72
03/25696696680680-1.45%2,112,4003419億6015万-3.13%-0.71
03/22698708690690-1.29%2,118,5003469億8898万-1.99%-0.72
03/21688713688699+2.79%2,775,3003515億1492万-0.57%-0.73
03/19677685668680+1.8%2,405,9003419億6015万-3.13%-0.71
03/18669673662668-1.91%1,867,3003359億2556万-4.84%-0.69
03/15672681661681+2.1%3,129,9003424億6304万-3.13%-0.71
03/14678679662667-1.48%1,806,6003354億2268万-5.12%-0.69
03/13682689664677-1.88%2,067,5003404億5151万-3.97%-0.7
03/12699705690690-2.27%1,592,3003469億8898万-2.27%-0.72
03/11705710699706+0.14%1,484,9003550億3510万-0.14%-0.73
03/08705707697705-0.28%2,620,1003545億3222万-0.42%-0.73
03/07709711701707-0.28%1,005,8003555億3798万-0.42%-0.74
03/06711712702709-0.7%1,676,5003565億4375万-0.28%-0.74
03/05721724710714-1.24%1,695,1003590億5816万+0.28%-0.74
03/04726729720723-0.55%886,8003635億8410万+1.4%-0.75
03/01724733716727+1.39%1,564,6003655億9563万+1.82%-0.76
02/28709719707717+0.99%1,582,6003605億6681万+0.28%-0.75
02/27705730703710+0.28%2,591,2003570億4663万-0.98%-0.74
02/26712719701708-1.8%1,201,9003560億4087万-1.53%-0.74
02/25726728706721+0.84%1,951,3003625億7834万-0.28%-0.75
02/22718720700715-0.14%2,224,8003595億6104万-1.65%-0.74
02/21726738712716-1.24%2,742,3003600億6393万-2.05%-0.74
02/20710725704725+3.72%2,334,1003645億8987万-1.36%-0.75
02/19698713688699-1.96%2,057,2003515億1492万-5.54%-0.73
02/18711722688713-1.52%3,771,7003585億5528万-4.3%-0.74
02/15673726672724+7.9%6,275,2003640億8699万-3.34%-0.75
02/14662688662671+0.9%2,580,5003374億3421万-10.89%-0.7
02/13683684651665-3.2%2,220,8003344億1691万-12.38%-0.69
02/12693702687687-0.15%1,241,6003454億8033万-10.31%-0.71
02/08699705686688-1.57%1,942,5003459億8321万-10.88%-0.72
02/07708712698699-1.27%1,989,2003515億1492万-10.04%-0.73
02/06700713692708+1.58%1,750,4003560億4087万-9.46%-0.74
02/05717725696697-3.46%1,761,1003505億916万-11.44%-0.72
02/04730735715722-0.96%1,488,1003630億8122万-8.95%-0.75
02/01750760724729-2.02%3,111,8003666億140万-8.53%-0.76
01/31738744718744+0.81%3,373,9003741億4464万-7.23%-0.77
01/307407487327380%2,053,2003711億2734万-8.32%-0.77
01/29735764735738-0.4%2,561,5003711億2734万-8.55%-0.77
01/28749752737741-1.72%1,808,1003726億3599万-8.74%-0.77
01/25761774746754+0.13%2,720,1003791億7346万-7.14%-0.78
01/24754755725753-1.44%2,317,9003786億7058万-7.27%-0.78
01/23770797763764-0.52%3,484,2003842億229万-5.8%-0.79
01/22798807760768-3.88%3,904,7003862億1382万-5.3%-0.8
01/21817820795799-2.68%2,472,4004018億318万-1.36%-0.83
01/188248388158210%3,922,0004128億6660万+1.61%-0.85
01/17819833809821+0.61%3,090,8004128億6660万+1.99%-0.85
01/16831838810816-1.57%2,287,2004103億5218万+1.87%-0.85
01/15826838822829+0.36%1,965,0004168億8966万+4.02%-0.86
01/11835849817826-0.6%2,749,0004153億8101万+4.16%-0.86
01/10811850792831+1.84%5,228,1004178億9542万+5.19%-0.86
01/09808821791816-0.49%2,555,0004103億5218万+3.82%-0.85
01/08832842815820-1.32%2,560,4004123億6371万+4.73%-0.85
01/07865865826831-2.24%2,434,2004178億9542万+6.4%-0.86
01/04830850824850+5.85%3,665,9004274億5019万+9.11%-0.88
2012
12/28818820797803-2.31%3,129,800-+3.61%--
12/27830841820822-0.96%3,185,400-+6.2%--
12/26843855828830-2.35%2,696,400-+7.65%--
12/25842873837850+1.8%3,131,800-+10.53%--
12/21826842809835-0.83%6,501,300-+9.29%--
12/20819853805842+2.93%6,474,500-+11.08%--
12/19813822791818+2.51%4,914,200-+9.21%--
12/18856863793798-6.88%8,325,100-+7.69%--
12/17753889739857+15.19%14,938,500-+16.76%--
12/14724750722744-0.13%5,521,700-+2.62%--
12/13755757741745-0.67%2,382,600-+3.33%--
12/12756760734750+1.08%4,157,200-+4.6%--
12/11717748707742-0.67%5,180,700-+4.36%--
12/10774779742747-1.71%3,972,400-+6.26%--
12/07737765735760+2.56%3,665,300-+9.04%--
12/06729754727741+2.77%3,419,500-+7.39%--
12/05722731719721-0.41%2,616,200-+5.41%--
12/04717737717724+0.98%3,391,400-+6.78%--
12/03750753711717-4.02%4,408,000-+6.54%--
11/30750756743747-0.27%3,337,100-+12.16%--
11/29742759741749+1.77%3,087,500-+13.48%--
11/28764775736736-4.17%3,907,100-+12.71%--
11/27779790743768-1.66%5,216,700-+18.52%--
11/26762789754781+3.86%4,217,300-+21.09%--
11/22770773746752-1.7%3,808,500-+17.13%--
11/21779779750765-0.39%4,035,300-+19.72%--
11/20780786737768-0.39%5,493,000-+20.94%--
11/19731775731771+7.38%5,762,500-+22.38%--
11/16691726679718+5.43%6,645,700-+15.06%--
11/15634681625681+9.49%5,231,800-+9.66%--
11/14633634620622-0.64%1,793,100-+0.48%--
11/13616635616626+1.62%3,688,200-+0.97%--
11/12623638616616-2.07%2,491,600--0.65%--
11/09642650621629-2.93%3,131,600-+1.13%--
11/08621661620648+1.09%4,648,800-+4.01%--
11/07593645585641+7.73%5,632,300-+2.72%--
11/06555610546595+6.25%6,251,000--4.8%--
11/05578579550560-4.6%3,058,200--10.83%--
11/02582587570587+1.21%2,565,300--6.97%--
11/01593596576580-1.36%2,839,800--8.37%--
10/31585592574588+0.68%2,421,900--7.26%--
10/30600613583584-1.18%3,290,300--7.89%--