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
20244/1, 株式分割 1→5
2013
03/29330332326331+1.04%5,110,0003486億496万+9.37%31.671.87
03/28325330324328+1.05%9,025,0003450億2845万+9.33%31.351.85
03/27325327320325+1.37%4,815,0003414億5193万+8.93%31.021.83
03/26317323316320+0.13%4,190,0003368億2350万+8.18%30.61.81
03/25312321312320+3.5%5,235,0003364億273万+8.78%30.571.81
03/22313315309309-2.09%5,675,0003250億4204万+5.82%29.531.75
03/21309316309316+2.67%4,315,0003319億8469万+8.83%30.161.78
03/19310311306307+0.85%3,860,0003233億5898万+6.74%29.381.74
03/18310312305305-1.99%4,380,0003206億2399万+6.2%29.131.72
03/15309314303311+2.1%6,735,0003271億4587万+9.12%29.721.76
03/14301306300305+1.8%3,870,0003204億1361万+7.25%29.111.72
03/13298302296299+0.47%4,245,0003147億3327万+5.72%28.61.69
03/12304304298298-1.59%4,480,0003132億6058万+5.6%28.461.68
03/11304305299303-0.13%5,060,0003183億978万+7.69%28.921.71
03/08302305300303+1.27%20,140,0003187億3055万+8.21%28.961.71
03/07296301295299+2.54%4,910,0003147億3327万+7.24%28.61.69
03/06292293290292+0.21%3,010,0003069億4909万+4.96%27.891.65
03/05297297290291-1.29%2,450,0003063億1794万+5.13%27.831.65
03/04292297291295+2.01%3,510,0003103億1522万+6.5%28.21.67
03/01285291285289+0.35%3,315,0003042億1411万+4.78%27.641.63
02/28287289285288+2.13%4,500,0003031億6219万+4.8%27.551.63
02/27284287282282-0.7%3,665,0002968億5069万+2.99%26.971.59
02/26278287278284-1.25%4,500,0002989億5453万+4.1%27.161.61
02/25281289281288+3.6%4,665,0003027億4142万+5.42%27.511.63
02/22274278273278+1.76%3,490,0002922億2226万+2.13%26.551.57
02/21276277273273-1.3%2,605,0002871億7307万+0.37%26.091.54
02/20276277274277+1.32%3,390,0002909億5996万+1.69%26.441.56
02/19270276270273+0.81%3,130,0002871億7307万+0.37%26.091.54
02/18267273266271+2.34%3,255,0002848億5885万-0.07%25.881.53
02/15268270264265-2.14%3,730,0002783億3697万-2.36%25.291.5
02/14266272266270+1.43%3,860,0002844億3808万+0.15%25.841.53
02/13268270265267-1.04%2,875,0002804億4080万-1.26%25.481.51
02/12269275268269+1.51%5,060,0002833億8617万+0.15%25.751.52
02/08268270264265-3.07%11,730,0002791億7850万-1.34%25.371.5
02/07275277272274-2.49%6,830,0002880億1460万+2.16%26.171.55
02/06278285276281+3.39%8,225,0002953億7801万+5.17%26.841.59
02/05271275271272-1.67%2,985,0002857億38万+2.49%25.961.53
02/04274278274276-0.43%2,885,0002905億3920万+4.62%26.41.56
02/01276279274277+1.31%4,135,0002918億150万+5.88%26.511.57
01/31273278271274-1.79%5,320,0002880億1460万+4.9%26.171.55
01/30274279272279+2.2%3,725,0002932億7418万+7.23%26.651.58
01/29271275268273-0.51%3,910,0002869億6268万+5.74%26.071.54
01/28277278274274-0.51%2,965,0002884億3536万+6.69%26.211.55
01/25272276270276+3.07%2,965,0002899億805万+8.08%26.341.56
01/24261268261267+1.52%4,005,0002812億8234万+5.28%25.561.51
01/23266268263263-2.08%4,305,0002770億7467万+4.52%25.171.49
01/22273275266269-1.18%4,860,0002829億6540万+7.17%25.711.52
01/21276277272272-1.52%3,090,0002863億3153万+8.88%26.021.54
01/18272277271276+2.75%4,195,0002907億4958万+11%26.421.56
01/17270271265269-0.3%3,980,0002829億6540万+8.91%25.711.52
01/16271273269270-0.44%3,310,0002838億693万+9.67%25.791.52
01/15266279266271+2.73%5,780,0002850億6923万+10.61%25.91.53
01/11260265260264+2.65%7,730,0002774億9544万+8.56%25.211.49
01/10255258254257+0.55%2,540,0002703億4241万+6.2%24.561.45
01/09254257253256+0.16%2,985,0002688億6973万+6.06%24.431.44
01/08253256251255-0.16%4,155,0002684億4896万+6.33%24.391.44
01/07254258254256+0.71%3,065,0002688億6973万+6.95%24.431.44
01/04252254250254+3.17%3,410,0002669億7628万+6.64%24.261.43
2012
12/28248249245246+0.57%4,720,000-+3.8%--
12/27243245242245+1.49%4,220,000-+3.64%--
12/26242242237241+0.08%3,435,000-+2.12%--
12/25238242237241+1.86%3,945,000-+2.47%--
12/212392402352360%6,725,000-+1.03%--
12/20241242236236-2.64%6,345,000-+1.03%--
12/19240243239243+1.59%4,505,000-+4.21%--
12/18238240237239+0.67%3,055,000-+3.02%--
12/17241242236237+0.34%4,690,000-+2.33%--
12/14239243237237-0.76%15,415,000-+2.42%--
12/13239239234238+0.59%3,935,000-+3.2%--
12/12238238234237+0.17%2,810,000-+3.04%--
12/11237238236237-0.76%2,705,000-+2.87%--
12/102402402372380%3,540,000-+3.65%--
12/07239241238238-0.25%2,115,000-+4.1%--
12/06239241238239+0.5%3,410,000-+4.82%--
12/05234239234238+0.51%3,250,000-+4.76%--
12/04235237234237+1.11%1,940,000-+4.69%--
12/03233235232234+0.34%2,710,000-+4%--
11/30234235232233+0.26%3,325,000-+4.11%--
11/29230233230233+0.95%3,125,000-+3.84%--
11/28232233230230-0.69%3,530,000-+3.32%--
11/27229232228232+2.2%4,350,000-+4.5%--
11/26227230223227-0.26%6,685,000-+2.25%--
11/22233234227228-1.56%5,215,000-+2.99%--
11/21230231227231+1.14%4,100,000-+4.62%--
11/20227229226229+1.78%3,725,000-+3.91%--
11/19222226221225+0.99%3,785,000-+2.56%--
11/16222224219222+0.09%5,240,000-+1.55%--
11/15226227220222-1.59%4,510,000-+1.93%--
11/14224226224226+1.07%2,925,000-+4.06%--
11/13223224221223+0.54%2,770,000-+3.43%--
11/12222224221222-0.63%3,035,000-+2.87%--
11/09224225222224-0.89%3,865,000-+4%--
11/08230230224226-1.74%3,410,000-+4.93%--
11/07234236229230-0.52%5,645,000-+7.29%--
11/06226232226231+2.58%7,305,000-+8.36%--
11/05218227218225+3.31%5,755,000-+6.13%--
11/02217219216218+1.02%4,660,000-+2.74%--
11/01214217213216+1.7%3,075,000-+1.7%--
10/31216216212212-1.58%3,575,000-+0.47%--
10/30217219215215-0.92%2,965,000-+2.09%--