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
20161/1, 株式分割 1→2
2013
03/29747749727743-0.6%96,200183億6945万+2.41%29.7811.59
03/28768770736747+0.4%178,000184億8078万+3.89%29.9611.66
03/27748748728744+2.48%113,600184億656万+4.49%29.8411.62
03/26729733715726+0.55%103,200179億6124万+3.27%29.1211.34
03/25725736715722-1.23%92,200178億6228万+3.88%28.9611.27
03/22746747731731-2.08%93,400180億8494万+6.25%29.3211.41
03/21740750731747+1.84%147,600184億6841万+9.62%29.9411.66
03/19750750730733-2.33%129,800181億3442万+9.08%29.411.45
03/18750760741751-0.79%116,800185億6737万+13.2%30.111.72
03/15762771754757+0.2%97,800187億1581万+15.5%30.3411.81
03/14741774741755+1.96%170,200186億7870万+16.51%30.2811.79
03/13735755728741+2.14%119,400183億1997万+15.52%29.711.56
03/12753753701725-4.35%337,400179億3650万+14.17%29.0811.32
03/11795795734758-3.32%369,600187億5292万+20.13%30.411.84
03/08809810763784-1.13%360,200193億9616万+25.64%31.4512.24
03/07786830766793+0.89%809,600196億1882万+28.73%31.8112.38
03/06749789739786+5.43%745,000194億4564万+29.06%31.5312.27
03/05765765726746-1.26%437,400184億4367万+23.63%29.911.64
03/04775781730755+12.02%1,314,200186億7870万+25.62%30.2811.79
03/01675688670674+0.97%269,400166億7476万+13.09%27.0310.52
02/28684689653668-1.77%317,000165億1395万+12.18%26.7710.42
02/27649690645680+7.86%782,200168億1083万+14.39%27.2610.61
02/26615635610630-0.71%295,400155億8620万+6.42%25.279.84
02/25610635600635+6.46%351,600156億9753万+6.82%25.459.91
02/22598598584596+1.36%190,800147億4504万+0.51%23.919.31
02/21585593575588+3.8%275,600145億4712万-0.51%23.599.18
02/20540574530567+5.59%184,000140億1521万-3.66%22.728.85
02/19523539520537+1.51%95,400132億7301万-8.45%21.528.38
02/18540547521529-1.21%109,800130億7509万-9.5%21.28.25
02/15537545503535-3.86%138,000132億3590万-8.08%21.468.35
02/14506575506557+8.48%294,600137億6781万-4.05%22.328.69
02/13520531512513-0.58%176,800126億9162万-10.78%20.588.01
02/12545550502516-4.88%286,000127億6584万-9.79%20.78.06
02/08585585536543-7.58%299,800134億2145万-4.32%21.768.47
02/07590597584587-0.09%117,200145億2238万+4.63%23.559.17
02/06598602585588-1.26%152,600145億3475万+6.24%23.579.17
02/05601610589595-2.3%253,600147億2030万+9.17%23.879.29
02/04610627609609+2.61%346,800150億6666万+13.62%24.439.51
02/01590610580594+0.51%220,200146億8319万+12.62%23.819.27
01/31604620590591-2.24%234,000146億897万+14%23.699.22
01/30612630576604-4.58%552,400149億4296万+18.66%24.239.43
01/29640685625633-11.47%1,032,800156億6042万+26.6%25.399.88
01/28660735652715+12.95%1,331,200176億8910万+46.22%28.6811.16
01/25647650623633-1.09%340,800156億6042万+33.26%25.399.88
01/24646650630640+0.79%242,000158億3360万+37.93%25.679.99
01/236506716236350%661,400157億990万+40.49%25.479.91
01/22683689624635-7.77%640,000157億990万+43.99%25.479.91
01/21610710596689+15.71%1,478,800170億3349万+60.12%27.6210.75
01/18550605536595+7.21%839,600147億2030万+43.03%23.879.29
01/17512660510555+8.93%1,017,000137億3070万+36.7%22.268.67
01/16518525492510-0.1%410,200126億503万+28.34%20.447.96
01/15489516485510+5.37%528,800126億1740万+30.43%20.467.96
01/11480491470484+1.47%271,600119億7416万+26.04%19.417.56
01/10491505459477-1.24%794,800118億98万+25.86%19.137.45
01/09445483444483+8.54%385,800119億4942万+29.14%19.377.54
01/08441451435445+2.53%375,000110億930万+20.6%17.856.95
01/07422445408434+7.83%616,200107億3716万+18.9%17.416.78
01/04390403385403+4.68%339,60099億5785万+11.5%16.146.28
2012
12/28390390379385-0.77%154,000-+7.1%--
12/27380391379388+2.65%233,800-+8.54%--
12/26377382372378-0.66%88,400-+6.34%--
12/253803903763800%201,800-+7.34%--
12/21372387370380+2.7%325,000-+7.95%--
12/20365371363370+0.95%139,000-+5.71%--
12/19369381363367-0.68%235,000-+5.01%--
12/18375378364369-0.81%104,600-+6.03%--
12/17363378363372+2.2%284,800-+7.2%--
12/14356364354364+3.12%223,200-+5.2%--
12/133533543503530%34,400-+2.02%--
12/12356358351353-0.56%81,200-+1.73%--
12/11351358351355+2.16%102,600-+2.31%--
12/10345350342348+2.21%68,800--0.14%--
12/07340344336340-0.29%74,000--2.3%--
12/06338346338341-0.58%53,800--2.01%--
12/05342348342343-1.15%40,800--1.72%--
12/04347350345347-0.72%35,400--0.57%--
12/03356356346350-1.69%79,800--0.14%--
11/30356359353356-0.14%52,600-+1.28%--
11/29361365356356-0.84%126,600-+1.42%--
11/28343361343359+3.16%192,400-+1.99%--
11/27337353335348+3.88%167,000--1.14%--
11/26335338330335-0.15%73,600--5.1%--
11/22337338335336-0.74%52,800--5.49%--
11/21347349338338-1.89%106,400--5.06%--
11/20343348343345-0.43%34,600--3.5%--
11/19340347339346+2.37%76,000--3.08%--
11/16333346333338+1.2%53,600--5.59%--
11/15331337330334+1.21%42,200--6.7%--
11/14334340327330-2.37%107,000--7.82%--
11/13346352336338-2.87%112,200--5.59%--
11/12351356346348-1.97%64,200--2.79%--
11/09361361353355-1.8%74,600--0.56%--
11/08360367358362-1.5%61,800-+1.83%--
11/07363370360367+1.1%97,000-+3.67%--
11/06373376359363-2.55%198,600-+2.83%--
11/05349373349373+7.5%328,400-+6.13%--
11/02350351343347-1%134,400--0.43%--
11/01357361350350-0.85%98,200-+1.16%--
10/31358366353353-3.29%107,800-+2.62%--
10/30356370346365+2.53%208,800-+6.73%--