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
20247/1, 株式分割 1→2
20161/1, 株式分割 1→2
2013
03/29450452447448-1%159,200949億2142万-1.81%14.41.03
03/28451453445452-0.82%306,000958億7540万-0.82%14.541.04
03/27456459453456-2.25%342,800966億7039万+0.22%14.661.05
03/26463470460467+0.27%338,400988億9635万+2.75%151.07
03/254664704624650%406,400986億3136万+2.7%14.961.07
03/22461469461465+1.92%364,000986億3136万+2.93%14.961.07
03/21454459452457-0.11%418,400967億7639万+1.22%14.681.05
03/19448458448457+2.24%275,200968億8239万+1.56%14.71.05
03/18450453445447-2.19%427,600947億6242万-0.67%14.381.03
03/15445459445457+2.24%304,000968億8239万+1.78%14.71.05
03/14447453443447+0.17%729,200947億6242万-0.45%14.381.03
03/13456457445446-2.83%666,800946億342万-0.61%14.351.03
03/12463470459459-0.6%585,200973億5938万+2.51%14.771.06
03/11470472459462-1.65%451,600979億4237万+3.36%14.861.06
03/08461473461470+2.79%625,600995億8534万+5.09%15.111.08
03/07470473456457-2.19%654,800968億8239万+2.24%14.71.05
03/06472473462467-0.05%332,400990億5535万+4.76%15.031.07
03/05469473465468+0.38%253,600991億835万+5.06%15.031.07
03/04463471463466+1.14%311,600987億3736万+4.9%14.981.07
03/01453462452461+2.28%611,200976億2437万+3.95%14.811.06
02/28449451442450+1.12%474,400954億5141万+1.87%14.481.03
02/27438449438445+1.14%394,800943億9143万+0.96%14.321.02
02/26435443427440-1.01%369,200933億3145万+0.06%14.161.01
02/25448449444445+0.11%159,600942億8543万+1.31%14.31.02
02/22435446434444+1.31%247,200941億7943万+1.43%14.291.02
02/21441451436439-0.28%370,000929億6045万+0.34%14.11.01
02/20443444439440-0.45%214,800932億2545万+0.86%14.141.01
02/19439443436442+0.4%199,600936億4944万+1.55%14.211.02
02/18433440432440+1.21%208,000932億7845万+1.38%14.151.01
02/15433436425435-0.23%294,000921億6546万+0.64%13.981
02/14443443435436-0.4%184,400923億7746万+1.34%14.011
02/13445446434438-1.41%239,200927億4846万+2.22%14.071.01
02/12448449442444+1.37%314,000940億7343万+4.41%14.271.02
02/08449449436438-2.29%532,000928億145万+3.49%14.081.01
02/07445449441448+1.76%420,400949億7442万+6.41%14.411.03
02/06434443433440+2.44%389,200933億3145万+5.07%14.161.01
02/05436437428430-3.1%715,200911億548万+3.06%13.820.99
02/04452453441444-1.83%757,200940億2043万+6.87%14.261.02
02/01463463448452-1.36%510,800957億6940万+9.38%14.531.04
01/31449459447458+2.12%463,600970億9438万+11.71%14.731.05
01/30450450437449+1.99%454,000950億8042万+10.2%14.421.03
01/29445446437440-1.18%388,000932億2545万+8.58%14.141.01
01/28444447440445+0.62%395,600943億3843万+10.42%14.311.02
01/25438444434442+2.85%744,400937億5544万+10.56%14.221.02
01/24423438420430+2.08%550,800911億5848万+8.04%13.830.99
01/23421424415421+0.24%539,600893億351万+6.11%13.550.97
01/22416421413420+1.02%395,600890億9152万+6.39%13.520.97
01/21420421416416-0.54%142,400881億9053万+5.58%13.380.96
01/184214224144180%503,200886億6752万+6.42%13.450.96
01/17410421410418+1.39%457,600886億6752万+6.97%13.450.96
01/16421421411413-1.96%1,146,800874億4854万+5.77%13.270.95
01/15410425404421+3.57%1,094,800891億9751万+8.16%13.530.97
01/11394409394406+3.11%919,200861億2357万+4.7%13.060.93
01/10385398383394+2.47%1,074,400835億2661万+1.81%12.670.91
01/09383386377385+0.46%1,315,200815億1264万-0.65%12.370.88
01/08383386380383+0.07%660,800811億4165万-1.1%12.310.88
01/07386386382383-1.48%778,400810億8865万-1.16%12.30.88
01/04394394384388+1.3%403,200823億763万+0.32%12.490.89
2012
12/28386388383383-0.97%487,200--1.22%--
12/27389390386387-0.39%349,600--0.26%--
12/26391391385389+1.17%173,200-+0.13%--
12/25391392383384-1.48%288,400--1.03%--
12/21394396388390-0.26%397,200-+0.45%--
12/20391393388391-0.51%427,200-+0.97%--
12/19390394389393+1.03%439,600-+1.49%--
12/18385390385389+1.04%246,800-+0.71%--
12/17387387383385+0.79%403,600--0.32%--
12/14384387381382-1.55%681,200--1.1%--
12/13392392388388-0.64%390,000-+0.19%--
12/12390393387390+1.04%519,600-+0.84%--
12/113843893823860%394,800--0.19%--
12/10390390384386-0.52%445,200--0.45%--
12/07386391382388+0.32%329,600--0.19%--
12/06392394385387-1.28%458,400--0.51%--
12/05384394384392+1.36%476,400-+0.51%--
12/04385394382387-0.51%534,400--0.83%--
12/03388392388389+0.13%128,000--0.32%--
11/30390391388388-0.13%189,200--0.7%--
11/29386394386389+0.97%272,800--0.58%--
11/28383387383385-0.06%352,400--1.53%--
11/27384389383385-0.26%923,600--1.72%--
11/26397398384386-2.71%569,200--1.72%--
11/22395403393397+1.34%783,200-+1.02%--
11/21389394386392+0.71%570,000--0.32%--
11/20394395386389+0.52%260,400--1.02%--
11/19381388380387+2.11%392,000--1.53%--
11/16379383376379+0.33%558,400--3.56%--
11/15375382374378+0.33%541,200--3.88%--
11/14376380375377-1.12%408,400--4.2%--
11/13384384377381-0.85%228,400--3.36%--
11/12391394383384-1.66%301,200--2.78%--
11/09386395386391+0.32%318,800--1.39%--
11/08398398388389-1.89%343,200--1.95%--
11/07395398389397+0.44%554,000--0.06%--
11/06402403393395-1.74%382,400--0.75%--
11/05400405396402-0.74%244,000-+1.01%--
11/02403408401405+1.12%316,000-+1.5%--
11/01401402394401-0.87%631,600-+0.38%--
10/31394406394404+3.39%447,200-+1%--
10/30401408391391-2.56%700,400--2.31%--