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
20169/1, 株式分割 1→2
20134/1, 株式分割 1→2
2013
03/29650669642654-2.39%668,800236億7656万+23.77%10.241.67
03/28644679637670+8.42%806,600242億5625万+28.75%10.491.71
03/27621639610618+1.31%553,000223億7227万+21.32%9.681.58
03/26613618604610-1.49%950,800441億6485万+21.66%19.113.11
03/25613633603619-2.67%780,400448億3512万+25.51%19.43.16
03/22626667613636+0.71%1,480,000460億6695万+31.08%19.933.25
03/21625642621631+3.82%986,800457億4088万+32.62%19.793.22
03/19607622591608+3.45%1,102,800440億5616万+30.19%19.063.1
03/18569596568588+2.26%1,082,000425億8883万+28.05%18.433
03/15557575555575+4.26%961,200416億4684万+26.88%18.022.93
03/14533561533551+2.75%779,200399億4401万+23.32%17.282.81
03/13538546531537-3.72%1,465,600388億7521万+21.11%16.822.74
03/12503569502557+14.13%4,912,400403億7878万+26.94%17.472.85
03/11481493480488+1.51%619,200353億7898万+12.24%15.312.49
03/08469481463481+4.06%1,382,000348億5364万+10.83%15.082.46
03/07453465450462+1.59%1,022,000334億9500万+6.51%14.492.36
03/06454464447455+1.85%1,558,000329億6966万+4.84%14.262.32
03/05448450438447-0.45%618,400323億7186万+2.94%14.012.28
03/04445453439449+2.1%711,200325億1678万+3.16%14.072.29
03/01435441430440+0.57%604,400318億4652万+1.03%13.782.24
02/28428439423437+2.4%653,600316億6536万+0.23%13.72.23
02/27436439426427-1.95%843,200309億2264万-2.12%13.382.18
02/26420439415435+2.9%1,023,600315億3856万-0.4%13.642.22
02/25417425413423+1.38%408,000306億5091万-3.42%13.262.16
02/22429429414417-2.74%848,800302億3426万-4.74%13.082.13
02/21409434409429+4.76%1,197,600310億8568万-2.5%13.452.19
02/20409416407410+0.74%480,000296億7269万-7.14%12.842.09
02/19416424404407-2.4%738,800294億5531万-8.03%12.742.08
02/18407420407417+2.08%325,600301億7992万-5.98%13.062.13
02/15414414401408-1.33%643,600295億6400万-8.31%12.792.08
02/14408418401414+0.85%658,800299億6254万-7.29%12.962.11
02/13422423409410-2.9%400,400297億892万-8.28%12.852.09
02/12426437415422+1.14%690,800305億9657万-5.33%13.242.16
02/08429429413418-3.86%1,360,000302億5238万-6.39%13.092.13
02/07442446431434-2.91%705,200314億6610万-2.42%13.612.22
02/06449450438447+1.47%814,400324億809万+0.73%14.022.28
02/05460460436441-6.12%1,251,600319億3709万-0.28%13.822.25
02/04468475463470+1.4%672,000340億2034万+6.46%14.722.4
02/01467469459463-0.7%339,200335億4935万+5.47%14.512.36
01/31466469453466-0.21%391,200337億8484万+6.69%14.622.38
01/30455467453467+2.35%402,800338億5730万+7.41%14.652.39
01/29459461453457-1.19%346,000330億7835万+5.43%14.312.33
01/28450463450462+2.67%428,800334億7688万+7.19%14.482.36
01/25465465449450-3.33%1,439,200326億736万+4.9%14.112.3
01/24449467449466+3.67%832,000337億3050万+9.02%14.592.38
01/23444462444449+0.06%816,000325億3489万+5.9%14.082.29
01/22445450439449+0.96%380,800325億1678万+6.09%14.072.29
01/21445450442445-0.39%439,600322億882万+5.33%13.932.27
01/184524544404460%326,400323億3563万+6%13.992.28
01/17454456432446-1.22%506,800323億3563万+6.25%13.992.28
01/16447456445452+1.8%780,400327億3416万+7.82%14.162.31
01/15445445440444-0.17%556,400321億5448万+6.16%13.912.27
01/11444445433445-0.28%444,400322億882万+6.59%13.932.27
01/10443453440446+0.68%786,800322億9940万+6.89%13.972.28
01/09431446422443+2.85%1,026,800320億8201万+6.43%13.882.26
01/08410431409431+6.03%1,025,600311億9437万+3.49%13.52.2
01/07400410397406+0.68%632,400294億1908万-2.4%12.732.07
01/04409410402403-0.55%384,000292億1981万-2.83%12.642.06
2012
12/28400407396406+0.81%511,200--2.52%--
12/27407410400402-1.29%497,600--3.31%--
12/26411414406408-1.51%319,200--2.28%--
12/25412420411414-0.48%364,000--0.78%--
12/21414418408416+1.4%694,800--0.06%--
12/20412419407410-1.2%644,800--1.44%--
12/19416420400415-1.78%1,376,800--0.24%--
12/18406424403423+4.19%886,000-+1.56%--
12/17406414403406+0.68%712,000--2.52%--
12/14395410394403+1.83%965,200--3.65%--
12/13408410391396-4.24%1,396,400--5.83%--
12/12417422412413-0.84%456,400--2.13%--
12/11414424413417-0.12%474,400--1.3%--
12/10428428415417-2.11%298,000--1.65%--
12/07426427415426+1.19%351,200-+0.24%--
12/06427430418421-0.36%543,200--1.17%--
12/05426428415423-1%438,800--1.29%--
12/04427433422427+0.23%387,200--0.76%--
12/03430430418426-1.39%629,200--1.22%--
11/30433439422432-0.29%1,518,400--0.06%--
11/29425436420433+0.81%841,200-0%--
11/28428435424430+1.06%864,800--0.81%--
11/27405428403425+6.45%1,425,600--2.07%--
11/26400405396399-1.66%767,200--8.43%--
11/22416417399406-2.29%1,372,800--7.09%--
11/21428430413416-2.58%793,200--5.14%--
11/20411428410427+4.02%1,123,200--3.07%--
11/19387415385410+4.73%1,050,800--6.82%--
11/16401404389392-3.33%1,506,000--11.43%--
11/15413416401405-1.88%1,078,800--8.58%--
11/14406422405413+0.18%966,800--7.25%--
11/13431440409412-4.63%1,120,000--7.62%--
11/12461462427432-6.04%1,048,400--3.14%--
11/09441462436460+4.43%1,142,800-+3.31%--
11/08445457438440-1.07%819,200--0.62%--
11/07434454427445+3.01%962,400-+0.45%--
11/06442443418432-3.46%1,567,600--2.04%--
11/05451454443448-2.19%694,400-+1.7%--
11/02453461453458+1.72%492,800-+4.45%--
11/01462465447450-3.02%829,200-+3.39%--
10/31466469458464-2.06%902,400-+7.1%--
10/30455474453474+4.18%1,577,600-+10.12%--