株価チャート

2012/11/29~2013/04/30

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
201311/1, 株式分割 1→300
2013
04/30683751683750+11.83%72,300107億3610万+16.28%14.312.86
04/26703713671671-4.64%83,10096億45万+4.96%12.82.56
04/25728733703703-5.42%82,500100億6807万+10.76%13.422.68
04/24760763743744-2.83%37,200106億4543万+18.04%14.192.84
04/23751776723765+0.83%65,100109億5559万+23.04%14.612.92
04/22750766750759-2.23%46,800108億6493万+23.82%14.492.9
04/19705779705776+7.58%97,500111億1305万+28.75%14.822.96
04/18747775715722-7.48%159,900103億3051万+21.9%13.772.75
04/17752803721780+10.38%330,900111億6554万+33.79%14.892.98
04/16631718618707+7.18%154,200101億1579万+23.54%13.492.7
04/15607727607659+11.12%426,00094億3822万+16.7%12.582.52
04/125835935775930%31,20084億9344万+5.95%11.322.26
04/11586596575593+1.19%54,60084億9344万+6.52%11.322.26
04/10586598572586-0.62%42,00083億9324万+6.03%11.192.24
04/096116125845900%60,90084億4573万+7.86%11.262.25
04/08573609570590+2.97%91,50084億4573万+9.06%11.262.25
04/05562577557573+2.02%45,60082億238万+7.1%10.942.19
04/04557562544562+0.6%24,60080億4014万+5.97%10.722.14
04/03560563538558+2.76%34,80079億9243万+6.15%10.662.13
04/02507550493543+4.82%71,70077億7770万+4.29%10.372.07
04/01577577513518-11.6%108,00074億1983万+0.26%9.891.98
03/29591600582586-0.17%52,80083億9324万+14.29%11.192.24
03/28605626583587-2.65%98,40084億755万+16.07%11.212.24
03/27597613590603-1.74%37,50086億3659万+20.67%11.522.3
03/26583623583614+5.56%116,70087億8928万+24.54%11.722.34
03/25583583577582+1.51%45,60083億2644万+19.93%11.12.22
03/22571573553573-0.06%30,00082億238万+19.87%10.942.19
03/21553582553573+4.31%67,20082億715万+21.73%10.942.19
03/19543550537550+2.42%80,40078億6836万+18.21%10.492.1
03/18540540527537+1.9%39,30076億8227万+16.67%10.242.05
03/15513527510527+5.33%33,90075億3912万+15.5%10.052.01
03/14483501477500+2.46%43,20071億5740万+10.62%9.541.91
03/13500500469488-2.4%54,30069億8562万+8.44%9.311.86
03/12547548500500-8.42%35,70071億5740万+11.36%9.541.91
03/11523546520546+5.34%83,40078億1588万+22.15%10.422.08
03/08522527512518-1.83%48,60074億1983万+17.01%9.891.98
03/07504528494528+7.03%103,20075億5821万+20%10.082.01
03/06445508445493+10.61%79,80070億6196万+13.15%9.421.88
03/05439453439446+1.83%52,80063億8440万+2.76%8.511.7
03/04441441434438+0.08%32,70062億6988万+0.92%8.361.67
03/01441446435438-1.94%27,90062億6511万+0.84%8.351.67
02/28448450446446-0.74%9,60063億8917万+2.61%8.521.7
02/27442450440450+2.2%32,40064億3688万+3.37%8.581.72
02/26440440435440+1.3%24,60062億9851万+1.38%8.41.68
02/25440443434434+1.72%67,50062億1739万+0.31%8.291.66
02/22426428423427+1.18%8,70061億1241万-1.39%8.151.63
02/21433433417422-0.86%11,10060億4084万-2.31%8.051.61
02/20428432424426+0.79%8,70060億9333万-1.47%8.121.62
02/19416443415422+1.6%60,90060億4561万-2.24%8.061.61
02/18407416407416+2.38%10,80059億5018万-3.78%7.931.59
02/15415415400406-2.17%17,10058億1180万-6.02%7.751.55
02/14410415402415+0.89%20,40059億4064万-3.94%7.921.58
02/13420420401411-2.45%48,30058億8815万-4.56%7.851.57
02/12431431421422-2.47%27,30060億3607万-2.17%8.051.61
02/08446447432432-3.06%42,60061億8876万+0.54%8.251.65
02/07450450446446-0.89%11,40063億8440万+4.21%8.511.7
02/064504504454500%15,90064億4166万+5.88%8.591.72
02/05448453447450-0.74%15,90064億4166万+6.64%8.591.72
02/04443456443453+2.26%18,90064億8937万+8.19%8.651.73
02/01440443439443+0.76%6,90063億4622万+6.57%8.461.69
01/31439443439440+0.46%7,50062億9851万+6.28%8.41.68
01/30435448428438-0.98%25,20062億6988万+6.31%8.361.67
01/29443451442442-0.3%6,30063億3191万+8.15%8.441.69
01/28453453430444-0.67%29,70063億5099万+9.28%8.471.69
01/25460463440447-3.87%32,70063億9394万+10.56%8.531.7
01/24442465437465+7.23%70,20066億5161万+15.88%8.871.77
01/23422443422433+3.01%45,90062億308万+8.88%8.271.65
01/22419425418421+0.08%15,30060億2175万+6.5%8.031.61
01/21425428420420-0.71%26,40060億1698万+7.23%8.021.6
01/18423433421423+0.79%28,50060億5993万+8.55%8.081.62
01/17428440416420-0.71%55,50060億1221万+8.53%8.021.6
01/164244244094230%30,00060億5516万+10.16%8.071.61
01/15430440421423-0.55%35,40060億5516万+11.02%8.071.61
01/11419427419425+2.9%35,40060億8856万+12.23%8.121.62
01/10397423397413+5.44%32,10059億1678万+10.22%7.891.58
01/09396400391392-1.92%16,50056億1140万+5.09%7.481.5
01/08407407397400-1.72%24,60057億2114万+7.73%7.631.53
01/07407409391407+2.01%59,40058億2135万+10.21%7.761.55
01/04383399382399+5.1%43,50057億683万+8.63%7.611.52
2012
12/28378379374379+0.53%6,300-+3.93%--
12/27380380377377-0.7%9,900-+3.95%--
12/26381381375380+1.15%19,800-+4.97%--
12/25376380372376-1.14%18,300-+4.35%--
12/213793803753800%24,600-+6.15%--
12/20387391377380-1.64%23,100-+6.74%--
12/19377386374386+3.48%33,900-+8.83%--
12/18373378371373-0.44%24,300-+5.76%--
12/17392392373375-3.85%69,300-+6.53%--
12/14393393380390+3.63%54,000-+11.11%--
12/13367382364376+1.71%56,100-+7.83%--
12/12366370361370+2.49%52,500-+6.32%--
12/11370377360361+0.84%64,500-+4.03%--
12/10358361357358+0.75%32,700-+3.17%--
12/07353358353355+0.57%11,400-+2.7%--
12/06353354348353-0.47%18,900-+2.12%--
12/05353355352355+0.76%23,400-+2.6%--
12/04351354351352+0.67%9,900-+2.13%--
12/03347351345350+1.94%27,600-+1.45%--
11/30349349343343-0.96%24,000--0.48%--
11/293473473453470%18,900-+0.48%--