株価チャート

2012/10/25～2013/03/29

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
03/292,1182,1182,1022,102-0.76%3,000478億8986万-1.96%39.812.06
03/282,0922,1192,0922,118-0.09%9,000482億5439万-1.26%40.112.08
03/272,0742,1202,0702,120-2.75%26,000482億9996万-1.17%40.152.08
03/262,1832,1862,1802,180-0.14%16,000496億6694万+1.68%41.292.14
03/252,1792,1832,1772,183+0.37%14,000497億3528万+1.91%41.342.14
03/222,1702,1802,1702,175+0.23%15,000495億5302万+1.64%41.192.13
03/212,1702,1742,1702,1700%12,000494億3911万+1.5%41.12.13
03/192,1722,1732,1552,1700%8,000494億3911万+1.64%41.12.13
03/182,1672,1702,1302,170+2.36%10,000494億3911万+1.73%41.12.13
03/152,1602,1632,1202,120-1.85%27,000482億9996万-0.47%40.152.08
03/142,1602,1652,1602,1600%10,000492億1128万+1.41%40.912.12
03/132,1602,1652,1592,160-0.23%8,000492億1128万+1.46%40.912.12
03/122,1602,1652,1582,165+0.32%5,000493億2519万+1.83%412.12
03/112,1592,1592,1532,158+0.33%5,000491億6571万+1.6%40.872.12
03/082,1532,1602,1512,151+0.05%9,000490億623万+1.37%40.742.11
03/072,1492,1502,1492,150+0.05%10,000489億8345万+1.46%40.722.11
03/062,1492,1492,1492,149+0.66%3,000489億6066万+1.56%40.72.11
03/052,1302,1472,1302,135+0.23%3,000486億4170万+1.04%40.432.1
03/042,1502,1652,1302,130-0.56%9,000485億2779万+0.9%40.342.09
03/012,1292,1422,1202,142+1.09%14,000488億118万+1.56%40.572.1
02/282,1202,1202,1192,1190%6,000482億7717万+0.62%40.132.08
02/272,1202,1202,1172,1190%5,000482億7717万+0.71%40.132.08
02/262,1152,1192,1152,1190%2,000482億7717万+0.86%40.132.08
02/252,1132,1192,1132,1190%5,000482億7717万+0.95%40.132.08
02/222,1202,1202,1142,119+0.33%6,000482億7717万+1.05%40.132.08
02/212,1122,1122,1122,112-0.38%1,000481億1769万+0.81%402.07
02/202,1192,1202,1192,120+0.38%3,000482億9996万+1.29%40.152.08
02/192,1122,1122,1122,112-0.38%1,000481億1769万+1%402.07
02/182,1112,1202,1112,120-0.47%5,000482億9996万+1.48%40.152.08
02/152,1192,1302,1112,130+0.52%7,000485億2779万+2.11%40.342.09
02/142,1192,1192,1192,119+0.05%2,000482億7717万+1.73%40.132.08
02/132,1102,1182,1102,118+0.38%8,000482億5439万+1.83%40.112.08
02/122,1052,1182,1052,110+0.24%5,000480億7213万+1.59%39.962.07
02/082,1032,1162,1032,105-0.57%7,000479億5821万+1.45%39.872.07
02/072,1182,1182,1002,117-0.05%4,000482億3161万+2.12%40.092.08
02/062,1002,1232,0962,118+0.86%12,000482億5439万+2.32%40.112.08
02/052,0922,1082,0902,100-0.94%8,000478億4430万+1.6%39.772.06
02/042,1102,1202,1012,120+1.68%12,000482億9996万+2.66%40.152.08
02/012,0862,0982,0812,0850%6,000475億255万+1.12%39.492.05
01/312,0802,0852,0782,085+0.24%6,000475億255万+1.16%39.492.05
01/302,0802,0802,0722,080+0.24%10,000473億8864万+1.02%39.392.04
01/292,0802,0802,0752,075+0.14%4,000472億7472万+0.83%39.32.04
01/282,0792,0792,0712,072-0.34%4,000472億637万+0.78%39.242.03
01/252,0802,0802,0702,079+0.43%5,000473億6585万+1.22%39.372.04
01/242,0652,0702,0652,070+0.24%4,000471億6081万+0.83%39.22.03
01/232,0602,0652,0552,065-0.05%6,000470億4689万+0.68%39.112.03
01/222,0802,0802,0642,066-0.19%6,000470億6967万+0.78%39.132.03
01/212,0712,0712,0682,070+0.05%7,000471億6081万+1.07%39.22.03
01/182,0622,0692,0572,069+0.29%7,000471億3802万+1.07%39.182.03
01/172,0652,0752,0632,063-0.1%5,000470億132万+0.88%39.072.02
01/162,0652,0652,0652,0650%3,000470億4689万+1.03%39.112.03
01/152,0602,0652,0562,065+0.34%5,000470億4689万+1.08%39.112.03
01/112,0542,0632,0542,058+0.19%7,000468億8741万+0.78%38.982.02
01/102,0482,0542,0482,054+0.39%2,000467億9628万+0.64%38.92.02
01/092,0462,0552,0462,0460%7,000466億1401万+0.24%38.752.01
01/082,0502,0502,0462,046-0.2%3,000466億1401万+0.29%38.752.01
01/072,0552,0572,0502,050-0.24%7,000467億515万+0.54%38.822.01
01/042,0582,0582,0472,055+0.49%10,000468億1906万+0.78%38.922.02
2012
12/282,0452,0472,0442,045+0.15%8,000-+0.34%--
12/272,0402,0422,0402,042+0.1%14,000-+0.25%--
12/262,0402,0532,0402,040-0.54%6,000-+0.1%--
12/252,0512,0512,0512,051+0.05%3,000-+0.69%--
12/212,0502,0502,0502,050-0.15%1,000-+0.69%--
12/202,0502,0532,0502,053+0.29%7,000-+0.83%--
12/192,0452,0472,0452,047+0.15%5,000-+0.59%--
12/182,0362,0442,0352,044+0.39%5,000-+0.44%--
12/172,0362,0362,0362,036+0.2%5,000-+0.1%--
12/142,0392,0392,0322,032+0.05%3,000--0.1%--
12/132,0322,0372,0312,031-0.05%4,000--0.15%--
12/122,0382,0422,0312,032+0.1%6,000--0.1%--
12/112,0302,0302,0302,0300%2,000--0.2%--
12/102,0302,0302,0282,0300%3,000--0.25%--
12/062,0302,0302,0282,030+0.05%4,000--0.25%--
12/052,0282,0292,0282,029+0.05%4,000--0.29%--
12/042,0282,0282,0282,028-1.02%3,000--0.34%--
11/302,0492,0492,0492,049+0.44%2,000-+0.69%--
11/292,0432,0432,0362,0400%5,000-+0.25%--
11/282,0332,0402,0332,040+0.05%2,000-+0.29%--
11/272,0302,0392,0302,039+0.44%5,000-+0.25%--
11/262,0282,0302,0282,030+0.2%2,000--0.2%--
11/222,0442,0442,0262,026-0.83%2,000--0.44%--
11/212,0272,0432,0272,043-0.05%4,000-+0.44%--
11/202,0242,0442,0242,044+1.19%2,000-+0.44%--
11/192,0162,0202,0162,020-1.27%3,000--0.74%--
11/162,0452,0462,0452,046+1.04%4,000-+0.44%--
11/152,0262,0262,0252,025-0.1%3,000--0.54%--
11/142,0432,0432,0272,027-0.78%3,000--0.49%--
11/132,0472,0502,0432,0430%6,000-+0.25%--
11/092,0232,0432,0232,043+0.64%2,000-+0.29%--
11/082,0302,0302,0302,030-0.34%2,000--0.34%--
11/072,0302,0372,0302,037+0.3%5,000--0.05%--
11/062,0312,0312,0312,031+0.05%1,000--0.39%--
11/052,0302,0302,0302,030-0.1%2,000--0.49%--
11/022,0312,0322,0312,032-0.2%3,000--0.44%--
11/012,0492,0492,0362,036-0.44%2,000--0.29%--
10/312,0452,0452,0452,045+0.34%2,000-+0.1%--
10/302,0382,0382,0382,038+0.39%1,000--0.24%--
10/292,0482,0482,0302,0300%2,000--0.73%--
10/262,0302,0302,0302,030-0.05%2,000--0.78%--
10/252,0312,0312,0312,0310%1,000--0.83%--