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
03/291,4001,4081,3271,342-4.01%97,000654億8160万+3.95%13.311.31
03/281,3691,3981,3501,398+2.12%101,800682億1407万+8.79%13.871.37
03/271,3301,3701,3301,369+1.41%122,700667億9904万+7.29%13.581.34
03/261,3241,3581,3241,350+1.96%115,300658億7196万+6.47%13.391.32
03/251,3521,3541,3051,324-1.71%121,400646億331万+5.08%13.131.3
03/221,3441,3871,3381,347+0.3%110,200657億2557万+7.59%13.361.32
03/211,3001,3481,3001,343+3.31%152,700655億3040万+8.05%13.321.31
03/191,2791,3031,2791,300+2.04%64,500634億3225万+5.26%12.91.27
03/181,2831,2911,2741,274-1.09%69,500621億6361万+3.66%12.641.25
03/151,2991,3021,2841,288-0.39%73,900628億4673万+5.23%12.781.26
03/141,2971,3021,2851,293+0.31%68,700630億9070万+6.24%12.831.26
03/131,2721,2951,2541,289+1.5%61,600628億9552万+6.44%12.791.26
03/121,3001,3001,2701,270-2.08%53,800619億6843万+5.48%12.61.24
03/111,3001,3081,2891,297-0.54%49,600632億8587万+8.17%12.871.27
03/081,2741,3091,2741,304+2.92%146,200636億2743万+9.3%12.941.28
03/071,2621,2991,2621,267+0.4%87,500618億2205万+6.83%12.571.24
03/061,2771,2811,2571,262-0.47%78,800615億7808万+6.95%12.521.23
03/051,2761,2811,2451,268-0.39%129,300618億7085万+8.1%12.581.24
03/041,2991,3091,2731,273-0.55%102,500621億1482万+9.27%12.631.25
03/011,2541,2891,2531,280+1.83%50,700624億5637万+10.54%12.71.25
02/281,2381,2641,2381,257+2.28%68,400613億3411万+9.4%12.471.23
02/271,2391,2421,2251,229-0.73%71,600599億6788万+7.71%12.191.2
02/261,2471,2471,2251,238+1.73%119,100604億702万+9.17%12.281.21
02/251,2001,2191,2001,217+2.01%51,800593億8235万+8.08%12.071.19
02/221,1931,2021,1801,193-0.17%60,500582億1129万+6.61%11.831.17
02/211,1841,2131,1841,195+1.01%120,200583億888万+7.46%11.851.17
02/201,1651,1931,1641,183+1.72%70,100577億2335万+7.16%11.731.16
02/191,1251,1631,1251,163+1.13%55,800567億4747万+6.11%11.541.14
02/181,1111,1501,1111,150+3.05%65,700561億1315万+5.7%11.411.12
02/151,1171,1271,1121,116-0.98%116,600544億5415万+3.33%11.071.09
02/141,1481,1531,1201,127-2.34%88,200549億9088万+5.03%11.181.1
02/131,1551,1631,1441,154+0.7%90,400563億832万+8.26%11.451.13
02/121,1461,1661,1411,146+0.44%84,500559億1797万+8.42%11.371.12
02/081,1211,1491,0911,141+1.78%96,700556億7400万+8.77%11.321.12
02/071,1121,1371,1121,121-1.84%71,600546億9812万+7.79%11.121.1
02/061,1481,1491,1311,142+2.61%76,400557億2280万+10.55%11.331.12
02/051,1031,1251,1011,113-2.28%141,100543億777万+8.69%11.041.09
02/041,1401,1461,1271,139-0.09%63,800555億7641万+12.22%11.31.11
02/011,1491,1561,1341,140+0.62%83,200556億2521万+13.32%11.311.12
01/311,1181,1371,1011,133+1.98%106,300552億8365万+13.64%11.241.11
01/301,0901,1131,0861,111+2.21%81,200542億1018万+12.45%11.021.09
01/291,0751,0951,0751,087+0.18%66,900530億3912万+11.03%10.781.06
01/281,0911,0931,0781,085-0.18%94,000529億4153万+11.63%10.761.06
01/251,0621,0911,0621,087+2.45%92,300530億3912万+12.76%10.781.06
01/241,0421,0611,0421,061+0.38%47,800517億7048万+10.98%10.521.04
01/231,0271,0621,0251,057+1.63%131,400515億7530万+11.26%10.481.03
01/221,0441,0481,0361,040-0.57%94,400507億4580万+10.17%10.321.02
01/211,0431,0481,0371,046+0.1%57,800510億3857万+11.51%10.381.02
01/181,0321,0451,0311,045+1.95%105,700509億8977万+12%10.371.02
01/179911,0269871,025+3.43%171,200500億1389万+10.45%10.171
01/16986999974991+0.71%183,600483億5489万+7.37%9.830.97
01/15970985965984+2.82%115,000480億1334万+7.19%9.760.96
01/11961961946957+0.42%61,900466億9590万+4.82%9.490.94
01/10948956930953+0.95%45,300465億72万+4.84%9.450.93
01/09939951936944+0.21%84,200460億6157万+4.19%9.360.92
01/08939962934942+0.53%103,000459億6399万+4.43%9.340.92
01/07932947929937-0.64%85,400457億2002万+4.11%9.290.92
01/04949949930943+1.62%108,300460億1278万+4.89%9.350.92
2012
12/28939940916928-0.22%92,000-+3.57%--
12/27916931903930+2.2%136,500-+4.03%--
12/26902912894910+1.11%101,400-+2.13%--
12/25914917899900-0.99%49,000-+1.12%--
12/219129199009090%99,600-+2.36%--
12/20917920904909-1.09%120,800-+2.83%--
12/19905920903919+2.34%157,600-+4.43%--
12/18894905891898+0.67%91,600-+2.51%--
12/17897901890892+0.45%39,300-+2.06%--
12/14902904887888-1.55%101,800-+1.83%--
12/13915919901902-0.33%46,000-+3.56%--
12/12905909892905+1%96,900-+4.02%--
12/11904904892896-0.88%41,100-+3.23%--
12/10905913900904-0.22%68,900-+4.15%--
12/07920921902906-1.41%57,800-+4.5%--
12/06910922887919-0.11%186,300-+6.12%--
12/05874925874920+6.36%248,100-+6.48%--
12/04867867856865+0.58%63,700-+0.23%--
12/03857871855860+0.35%50,600--0.58%--
11/30872872856857-0.12%86,400--1.15%--
11/29857862856858+0.12%45,700--1.27%--
11/28880881855857-3.16%99,100--1.61%--
11/27913923880885-2.96%98,800-+1.26%--
11/26880918880912+4.47%115,500-+4.11%--
11/22877890855873+0.92%79,400--0.46%--
11/21866872856865+0.12%64,800--1.59%--
11/20887893854864-2.15%81,600--1.93%--
11/19858887857883+4%122,200-+0.11%--
11/16821856821849+3.66%46,900--3.85%--
11/15810826810819+0.86%46,600--7.35%--
11/14815818811812-1.1%35,800--8.56%--
11/13833834814821-2.26%41,500--7.96%--
11/12840845804840-0.83%82,700--6.15%--
11/09862864847847-1.97%66,500--5.78%--
11/08865870861864-0.58%61,400--4.32%--
11/07867878865869+0.23%102,900--4.19%--
11/06885885864867-1.92%82,200--4.83%--
11/05880886861884+0.68%62,700--3.39%--
11/02882884869878+0.8%37,100--4.46%--
11/01881881866871-1.91%60,200--5.63%--
10/318738978728880%86,100--4.31%--
10/30907909888888-1.88%63,800--4.72%--