株価チャート

2012/10/29～2013/03/29

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
201310/1, 株式分割 1→100
2013
03/29525525498519-1.14%23,90069億6897万-13.93%49.962.05
03/28554554513525-3.14%31,80070億4954万-13.22%50.542.08
03/27541547535542-1.45%17,80072億7781万-10.86%52.182.14
03/26570570545550-3.51%21,80073億8523万-9.54%52.952.17
03/25570585550570-1.38%38,80076億5378万-6.25%54.872.25
03/22587615541578-7.81%91,40077億6121万-4.62%55.642.29
03/21704704627627+3.81%107,50084億1916万+3.47%60.362.48
03/19605607601604+0.67%4,40081億1033万+0.17%58.152.39
03/18615619600600-2.44%4,90080億5662万-0.33%57.762.37
03/15621625610615+0.33%34,70082億5803万+2.16%59.22.43
03/14620620598613-0.97%10,50082億3118万+2.17%59.012.42
03/13586629586619+5.81%10,40083億1174万+3.34%59.592.45
03/12606608581585-4.26%22,40078億5520万-2.17%56.322.31
03/11660660611611-5.12%22,80082億432万+2%58.822.42
03/08646671636644+1.26%16,50086億4743万+7.51%622.55
03/07724724635636-7.69%41,60085億4001万+6.53%61.232.51
03/06730779662689-2.96%87,60092億5168万+15.6%66.332.72
03/05630718614710+14.89%129,30095億3366万+19.13%68.352.81
03/04615625600618+1.31%11,40082億9831万+4.22%59.492.44
03/01604621599610+1.16%11,00081億9089万+3.21%58.722.41
02/28605605596603+1.69%1,30080億9690万+2.55%58.052.38
02/27601610592593-1.17%3,50079億6262万+1.89%57.092.34
02/26617617590600-3.23%51,40080億5662万+3.81%57.762.37
02/25619624595620+4.55%13,00083億2517万+8.01%59.692.45
02/22593595580593+2.6%4,00079億6262万+4.4%57.092.34
02/21618620571578-3.34%8,90077億6121万+3.03%55.642.29
02/20557605555598+10.33%15,20080億2976万+7.94%57.572.36
02/19536554536542+1.12%6,20072億7781万-0.73%52.182.14
02/18530559530536-0.74%4,70071億9724万-0.56%51.62.12
02/15534540466540-2.53%16,10072億5095万+1.31%51.982.13
02/14551570535554-1.07%14,20074億3894万+5.52%53.332.19
02/13600600528560-5.88%19,40075億1951万+8.11%53.912.21
02/12586614583595+2.59%16,90079億8948万+16.9%57.282.35
02/08582582567580-0.85%7,50077億8806万+16%55.832.29
02/07590599582585-0.51%5,80078億5520万+19.14%56.322.31
02/06581615581588+0.51%13,10078億9548万+21.99%56.62.32
02/05615615580585-5.34%23,00078億5520万+23.68%56.322.31
02/04609640598618+3.87%20,50082億9831万+33.19%59.492.44
02/01590600578595-0.83%20,80079億8948万+31.35%57.282.35
01/31600621582600-3.38%24,20080億5662万+35.44%57.762.37
01/30600670593621-7.31%52,60083億3860万+43.42%59.782.46
01/29621750598670+2.92%121,90089億9655万+58.39%64.52.65
01/28566651561651+18.15%95,80087億4143万+58.39%62.672.57
01/25589639539551+2.23%180,20073億9866万+38.1%53.042.18
01/24474539461539+14.93%40,70072億3753万+37.85%51.892.13
01/23470470441469-1.68%13,50062億9759万+22.45%45.151.85
01/22494494475477-3.44%27,90064億501万+26.53%45.921.89
01/21474530461494+0.82%94,00066億3328万+33.15%47.561.95
01/18434490434490+16.67%96,40065億7957万+34.62%47.171.94
01/17387420385420+7.14%9,00056億3963万+17.65%40.431.66
01/16408412380392-3.92%11,10052億6365万+10.73%37.741.55
01/15368430361408+10.87%38,50054億7850万+16.24%39.281.61
01/11360368360368+1.38%4,70049億4139万+5.75%35.431.45
01/10365367353363-0.27%4,40048億7425万+4.61%34.941.44
01/09355370350364+2.54%4,70048億8768万+5.51%35.041.44
01/083583603503550%6,20047億6683万+3.2%34.171.4
01/07370375353355-1.39%8,30047億6683万+3.5%34.171.4
01/04376376351360+1.41%7,10048億3397万+5.26%34.661.42
2012
12/28361379351355-1.66%12,000-+4.41%--
12/27363370351361-2.43%8,100-+6.49%--
12/26354370344370+4.52%3,300-+9.79%--
12/25342360342354+3.51%3,500-+5.67%--
12/21353353342342-2.29%1,000-+2.7%--
12/20340352340350-0.57%3,000-+5.11%--
12/19368370350352-2.22%7,100-+6.34%--
12/18364380360360-2.7%11,700-+9.09%--
12/17365370350370+2.78%10,200-+12.8%--
12/14345360334360+2.56%6,200-+10.43%--
12/13334351333351+5.41%5,600-+8.33%--
12/12328353327333+3.74%12,500-+3.1%--
12/11320325320321-1.23%1,800--0.31%--
12/103293403223250%3,100-+0.62%--
12/07322330322325+0.93%2,100-+0.62%--
12/06326326320322-3.01%2,500--0.31%--
12/05330332324332+1.22%600-+3.11%--
12/04330330323328-0.3%300-+2.18%--
12/03324329320329-0.75%4,100-+2.49%--
11/30332334325332+2%1,100-+3.27%--
11/29326329325325+0.93%1,100-+1.56%--
11/28331331322322-3.01%1,700-+0.63%--
11/27316333316332+1.53%1,700-+3.75%--
11/26322338314327+1.55%2,600-+2.51%--
11/22330335322322-1.68%1,100-+0.94%--
11/21319331319328+0.46%4,400-+2.66%--
11/20317330317326+5.33%2,600-+2.52%--
11/19306319305310-0.96%2,000--2.67%--
11/16312315312313-3.85%500--1.73%--
11/15320329320325+4.33%8,200-+1.88%--
11/14312312307312-1.11%2,000--2.66%--
11/13310319306315+0.32%2,500--1.56%--
11/12320320314314-1.26%700--2.18%--
11/08320320312318-2%2,000--1.24%--
11/07320330320325+2.85%1,300-+1.09%--
11/06320320315316-1.25%400--1.41%--
11/05315323314320-2.89%3,100-+0.16%--
11/02327329313329+2.49%2,500-+3.46%--
11/01319331310321-1.38%6,600-+1.58%--
10/31316326316326+6.37%2,700-+3.33%--
10/30317317302306-3.32%4,600--2.55%--
10/29362362317317+1.12%27,600-+0.8%--