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
20234/1, 株式分割 1→2
201510/1, 株式分割 1→2
2013
03/291,0781,0911,0681,091+1.39%1,256,8003332億3152万+3.93%20.021.06
03/281,0861,0861,0751,076-0.92%1,200,8003286億5101万+2.99%19.741.05
03/271,0941,0951,0811,086-2.47%1,021,6003317億468万+4.35%19.931.06
03/261,1001,1151,0961,114+0.34%888,4003401億227万+7.5%20.431.09
03/251,0961,1141,0931,110+2.42%1,032,8003389億5714万+7.77%20.361.08
03/221,0961,1001,0841,084-0.8%856,0003309億4126万+5.94%19.881.06
03/211,0881,0931,0831,093+0.81%835,6003336億1322万+7.21%20.041.06
03/191,0651,0851,0601,084+3.46%1,059,2003309億4126万+6.77%19.881.06
03/181,0631,0651,0441,048-2.22%1,028,4003198億7172万+3.61%19.221.02
03/151,0491,0751,0461,071+2.88%1,618,0003271億2418万+6.17%19.651.04
03/141,0501,0561,0341,041-0.48%1,065,6003179億6318万+3.5%19.11.01
03/131,0481,0491,0341,046-0.48%1,147,2003194億9001万+4.1%19.191.02
03/121,0661,0661,0501,051-1.52%1,117,2003210億1684万+4.81%19.281.02
03/111,0681,0751,0581,0680%1,054,0003259億7905万+6.64%19.581.04
03/081,0691,0741,0561,0680%2,892,0003259億7905万+6.86%19.581.04
03/071,0691,0801,0611,068+0.71%1,096,8003259億7905万+7.07%19.581.04
03/061,0391,0601,0381,060+2.29%964,4003236億8880万+6.64%19.451.03
03/051,0301,0411,0261,036+0.85%1,066,8003164億3634万+4.46%19.011.01
03/041,0181,0311,0151,028+1.36%951,6003137億6438万+3.79%18.851
03/019891,0159831,014+1.63%1,203,2003095億6559万+2.5%18.60.99
02/28980998980998+2.44%1,254,8003046億338万+0.96%18.30.97
02/27979981971974-0.13%818,0002973億5092万-1.24%17.860.95
02/26973983971975-0.64%856,4002977億3263万-1.22%17.890.95
02/25979988978981+0.26%1,086,8002996億4117万-0.58%180.96
02/22974980968979+0.64%874,4002988億7775万-0.84%17.950.95
02/21975984971973-0.51%945,2002969億6921万-1.47%17.840.95
02/20971981969978+1.43%926,0002984億9604万-0.96%17.930.95
02/19961971959964+0.13%836,8002942億9725万-2.36%17.680.94
02/18955965948963+1.72%953,6002939億1554万-2.48%17.660.94
02/15963964945946-1.94%1,843,2002889億5333万-4.13%17.360.92
02/149901,005963965-2.53%2,200,0002946億7896万-2.33%17.70.94
02/139941,001985990-0.5%840,4003023億1313万+0.2%18.160.96
02/129991,009994995+0.51%959,6003038億3996万+0.81%18.250.97
02/089961,008988990-1.74%1,540,4003023億1313万+0.51%18.160.96
02/071,0091,0151,0001,008-1.23%654,0003076億5705万+2.49%18.480.98
02/069981,0239981,020+3.03%1,074,4003114億7413万+4.08%18.710.99
02/059981,000990990-1.12%572,8003023億1313万+1.33%18.160.96
02/041,0081,0141,0001,001-0.62%672,4003057億4850万+2.69%18.370.98
02/011,0091,0111,0011,008-0.49%559,2003076億5705万+3.55%18.480.98
01/311,0091,0139951,013-0.25%1,213,2003091億8388万+4.38%18.570.99
01/301,0001,0159991,015+1.63%794,8003099億4730万+5.07%18.620.99
01/299891,001981999+0.63%568,8003049億8509万+3.82%18.320.97
01/281,0001,003993993-0.63%484,4003030億7654万+3.6%18.210.97
01/25986999983999+2.3%1,009,2003049億8509万+4.58%18.320.97
01/24965978956976+0.64%963,6002981億1433万+2.66%17.910.95
01/23970980963970-0.64%933,2002962億579万+2.21%17.790.95
01/22981986965976-0.38%910,8002981億1433万+3.09%17.910.95
01/21985991978980-0.38%654,0002992億5946万+3.7%17.980.95
01/18984988979984+0.9%958,8003004億458万+4.43%18.050.96
01/179809809709750%982,0002977億3263万+3.83%17.890.95
01/16981984975975-0.64%602,4002977億3263万+4.17%17.890.95
01/15978986976981+0.9%884,0002996億4117万+5.06%180.96
01/11970974968973+0.78%1,100,0002969億6921万+4.46%17.840.95
01/10961966958965+0.52%790,8002946億7896万+3.88%17.70.94
01/09961974954960-0.26%1,008,8002931億5212万+3.56%17.610.94
01/08960969956963+0.39%870,4002939億1554万+3.94%17.660.94
01/07956960954959+0.52%611,2002927億7041万+3.76%17.590.93
01/04951955945954+2.01%725,6002912億4358万+3.44%17.50.93
2012
12/28948948934935-1.19%615,200-+1.63%--
12/27945950940946+0.4%772,000-+2.97%--
12/26943944924943+0.53%772,000-+2.67%--
12/25949949933938-0.13%888,400-+2.35%--
12/219449449299390%1,324,000-+2.71%--
12/20918944918939+2.74%1,981,200-+2.93%--
12/19913914906914+0.27%1,021,200-+0.3%--
12/18910915905911+0.41%687,600-+0.14%--
12/17916918905908-0.41%973,600--0.17%--
12/14906919906911+0.14%1,845,200-+0.36%--
12/13921921906910-0.55%935,200-+0.22%--
12/12923926914915-0.68%620,400-+0.77%--
12/11921925920921+0.55%1,014,800-+1.35%--
12/10913918910916+0.83%522,800-+0.8%--
12/07914918904909-0.41%920,800--0.03%--
12/06914918908913-0.14%752,400-+0.39%--
12/05906920906914+0.14%555,200-+0.52%--
12/04908919900913-0.14%659,600-+0.39%--
12/03916918911914-0.27%754,400-+0.41%--
11/30924926914916-0.95%1,012,400-+0.69%--
11/29924928920925+0.68%730,400-+1.54%--
11/28919929919919-0.41%624,800-+0.96%--
11/27914924911923+1.23%835,600-+1.26%--
11/26905916898911+1.67%900,400-+0.03%--
11/22918919884896-2.18%1,325,600--1.62%--
11/21911916905916+0.96%692,400-+0.36%--
11/20909911903908+0.41%397,600--0.6%--
11/19899906899904+1.4%456,000--1.12%--
11/16894896883891-0.42%608,000--2.6%--
11/15904904893895-1.1%554,000--2.29%--
11/14900908896905+1.26%527,200--1.2%--
11/13886895884894+1.56%533,200--2.43%--
11/12890891879880-1.4%305,200--4.03%--
11/09896898893893-0.97%380,400--2.78%--
11/08914914899901-1.64%382,400--2.04%--
11/07933934913916-1.61%572,000--0.52%--
11/06928931921931+0.68%350,000-+1%--
11/05913929910925+0.95%501,600-+0.22%--
11/02918920913916+0.27%562,400--0.95%--
11/019169189099140%528,800--1.43%--
10/31918921910914-0.41%595,600--1.64%--
10/30926933918918-0.54%559,600--1.45%--