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
20147/1, 株式分割 1→5
20134/1, 株式分割 1→100
2013
03/29332333323326-1.39%346,000252億6676万-4.46%15.281.56
03/28339342329330-0.18%312,000256億2351万-3.39%15.491.58
03/27325339325331-1.55%227,000256億7004万-3.5%15.521.58
03/26340342336336-1.12%253,500260億7331万-1.98%15.761.61
03/25340342334340-0.06%326,500263億6802万-0.87%15.941.63
03/22340345339340-0.12%428,000263億8353万-0.82%15.951.63
03/21342342340341-0.53%412,500264億1455万-0.7%15.971.63
03/19342348341342+0.23%307,000265億5414万-0.17%16.051.64
03/18341343340342-0.47%303,500264億9210万-0.41%16.021.63
03/15349349342343-1.1%250,000266億1618万-0.52%16.091.64
03/14348348341347+0.29%349,500269億1089万+0.29%16.271.66
03/13345351343346+1.11%279,000268億3333万-0.29%16.221.65
03/12347350341342-1.38%425,000265億3863万-1.67%16.051.64
03/11354354346347+0.29%532,000269億1089万-0.29%16.271.66
03/08348356346346-0.52%588,000268億3333万-0.86%16.221.65
03/07348355345348+0.52%554,000269億7293万-0.34%16.311.66
03/06348348341346+0.29%392,000268億3333万-1.14%16.221.65
03/05355356345345-2.1%455,000267億5578万-1.43%16.181.65
03/04336352336352+5.19%792,000273億2967万+0.4%16.521.68
03/01337338334335-0.42%257,000259億8025万-4.56%15.711.6
02/28340342336336-1.06%365,000260億8882万-4.7%15.771.61
02/27341341338340-0.53%285,000263億6802万-3.95%15.941.63
02/26343346340342-1.5%315,000265億761万-3.72%16.031.63
02/25346347343347+0.46%461,000269億1089万-2.8%16.271.66
02/22354356345345-0.97%600,500267億8680万-3.52%16.21.65
02/21341349341349+1.99%371,500270億5048万-3.11%16.351.67
02/20344350341342-1.27%312,500265億2312万-5.26%16.041.63
02/19340349339346+3.22%577,500268億6435万-4.84%16.241.66
02/18326342322336+1.33%522,000260億2678万-8.56%15.741.6
02/15336337323331-1.84%436,000256億8555万-10.49%15.531.58
02/14337344336337-0.88%470,000261億6638万-9.54%15.821.61
02/13353353337340-3.62%530,000263億9904万-9.47%15.961.63
02/12368370352353-4.85%958,000273億9171万-6.81%16.561.69
02/08376378367371-1.8%762,500287億8767万-2.32%17.41.77
02/07389391375378+1.02%1,741,000293億1503万-0.79%17.721.81
02/06360375360374+3.48%1,417,000290億2033万-2.04%17.551.79
02/05357363357362+1.23%693,000280億4316万-5.34%16.951.73
02/04360360353357-0.17%1,067,500277億193万-6.49%16.751.71
02/01360360356358-0.06%676,000277億4846万-6.58%16.781.71
01/31362362356358-0.67%633,000277億6397万-7.01%16.791.71
01/30358364356360+0.67%814,500279億5010万-6.63%16.91.72
01/29363364356358-2.13%738,000277億6397万-7.73%16.791.71
01/28364371362366+0.44%728,000283億6888万-6.21%17.151.75
01/25376377362364-1.51%995,500282億4480万-7.09%17.081.74
01/24362373362370+2.49%439,000286億7909万-6.38%17.341.77
01/23374380360361-3.94%764,000279億8112万-9.35%16.921.72
01/22384386374376-1.93%614,000291億2890万-6.57%17.611.8
01/213803833763830%567,000297億279万-5.2%17.961.83
01/18386389379383-0.16%674,500297億279万-5.67%17.961.83
01/17390394381384-1.34%577,000297億4933万-5.98%17.991.83
01/16408409388389-4.89%1,082,500301億5260万-4.71%18.231.86
01/15412422406409-0.63%1,328,000317億366万+0.44%19.171.95
01/11409426406411+0.49%985,000319億530万+1.33%19.291.97
01/10415415404409-0.29%457,000317億5019万+1.09%19.21.96
01/09417418406411-1.49%541,500318億4326万+1.89%19.251.96
01/08426436412417+0.68%1,629,500323億2409万+4.2%19.541.99
01/07394426392414+6.21%2,133,000321億694万+4.28%19.411.98
01/04392393383390+0.57%718,500302億3015万-0.81%18.281.86
2012
12/28394397374388-2.32%1,279,500--0.62%--
12/27378399373397+6.1%2,175,000-+2.27%--
12/26376377371374-0.69%715,000--2.86%--
12/25381384374377-0.32%696,500--1.67%--
12/21398398376378-4.16%1,145,500--0.84%--
12/20399402391394-0.2%1,043,000-+4.29%--
12/19419422390395-4.36%1,278,000-+5.05%--
12/18415418410413+1.18%933,500-+11.02%--
12/17424429406408-1.92%1,202,000-+11.23%--
12/14433445410416-5.15%2,086,500-+14.97%--
12/13450472438439-0.95%2,277,000-+22.91%--
12/12459462434443-2.21%1,850,000-+26.21%--
12/11429456429453+6.29%2,041,000-+31.69%--
12/10420444417426+0.24%1,429,500-+26.09%--
12/07424439421425-1.62%1,401,000-+28.07%--
12/06386442385432+13.26%3,886,500-+32.58%--
12/05379391372382+1.76%1,418,500-+19.25%--
12/04380392370375-1.42%1,329,500-+19.05%--
12/03383399379380-1.86%1,804,000-+22.32%--
11/30369396365388+9.93%3,670,500-+26.25%--
11/29352363347353-0.23%1,829,500-+16.75%--
11/28329363327353+8.4%2,878,500-+18.19%--
11/27323328322326-0.37%718,000-+10.14%--
11/26333348324327+3.54%2,427,500-+11.29%--
11/22324328311316-1.8%762,500-+8.22%--
11/21324330317322-0.62%438,000-+10.58%--
11/20328329317324-3.17%720,500-+12.43%--
11/19330346329334+4.5%1,178,500-+16.92%--
11/16321326316320+1.14%555,500-+12.68%--
11/15322326308316-1.68%981,500-+12.2%--
11/14298329298322+7.27%1,533,000-+14.93%--
11/13290302285300+2.88%664,500-+7.91%--
11/12285292281292+3.33%314,500-+5.27%--
11/09287288276282-1.81%332,500-+1.88%--
11/08286294286287-0.9%400,500-+3.75%--
11/07285293284290+1.47%511,000-+4.69%--
11/06292293284286-2.12%598,000-+3.55%--
11/05304304290292+3.55%1,622,500-+5.8%--
11/02276287276282+2.99%643,000-+2.55%--
11/01269274269274+1.56%218,500--0.44%--
10/31274274270270-0.88%110,000--2.32%--
10/30271272268272+0.22%129,000--1.81%--