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
20179/1, 株式分割 1→2
20148/1, 株式分割 1→2
2013
03/29474484471476-1.7%235,600120億9394万+8.62%8.460.79
03/28498503473484-3.92%404,800123億366万+11.26%8.60.8
03/27507508488504-1.9%346,000128億572万+16.61%8.960.83
03/26525529507514-4.55%448,400130億5358万+19.98%9.130.85
03/25530545497538+12.08%1,192,800136億7639万+27.19%9.560.89
03/22470508469480+4.46%857,200122億198万+15.11%8.530.8
03/21460467455460+0.71%233,200116億7718万+11.26%8.170.76
03/19457459451456+1.78%140,400115億9459万+11.28%8.110.76
03/18450457440448-0.44%224,400113億9128万+10.14%7.970.74
03/15443455443450+4.16%428,400114億4211万+11.17%80.75
03/14434434430432+0.93%70,000109億8468万+7.26%7.680.72
03/13430433427428-0.29%106,000108億8303万+6.53%7.610.71
03/12422438419430+2.51%250,800109億1479万+7.11%7.630.71
03/11422422418419+1.45%102,800106億4796万+4.75%7.450.69
03/08421421413413-1.26%186,800104億9548万+3.51%7.340.68
03/07419427417418-0.42%156,400106億2890万+5.09%7.430.69
03/06413425411420+2.56%177,600106億7337万+5.79%7.460.7
03/05406414406410+1.05%129,600104億654万+3.41%7.280.68
03/04406409402405+0.81%120,000102億9853万+2.59%7.20.67
03/01395404392402+2.29%166,800102億1594万+1.77%7.140.67
02/28392396389393+2.54%188,40099億8723万-0.25%6.980.65
02/27392397383383-1.73%217,20097億3945万-2.48%6.810.63
02/26391395386390-2.74%254,80099億1099万-0.76%6.930.65
02/25403406399401+0.88%109,600101億9053万+2.04%7.130.66
02/22396403390398-0.63%111,200101億158万+1.4%7.060.66
02/21411412400400-2.56%132,400101億6512万+2.3%7.110.66
02/20410414408411+0.06%201,600104億3195万+5.26%7.30.68
02/19394413390410+4.99%308,400104億2560万+5.46%7.290.68
02/18371393371391+5.97%148,40099億3005万+0.45%6.940.65
02/15376378360369-3.22%203,60093億7097万-4.96%6.550.61
02/14384387372381-1.74%209,20096億8227万-1.8%6.770.63
02/13392398385388-1.46%160,80098億5381万-0.06%6.890.64
02/12399400393394-0.82%108,00099億9993万+1.42%6.990.65
02/08398403396397-0.94%121,200100億8252万+2.52%7.050.66
02/07403408396401-0.8%120,400101億7782万+4.03%7.120.66
02/06402405396404+2.22%176,000102億6041万+5.42%7.180.67
02/05395407394395-1.25%223,200100億3805万+3.67%7.020.65
02/04393400393400+1.59%104,800101億6512万+5.82%7.110.66
02/01399399393394-1.13%100,000100億629万+4.72%70.65
01/31402404395398-0.99%145,200101億2064万+6.48%7.080.66
01/30397404395402+2.55%263,200102億2229万+8.13%7.150.67
01/29389398388392+1.23%111,60099億6817万+6.3%6.970.65
01/28385390384388+0.58%134,00098億4746万+5.87%6.890.64
01/25385387384385+1.18%107,60097億9028万+5.84%6.850.64
01/24379383379381-0.46%65,60096億7592万+5.18%6.770.63
01/233813863803830%70,00097億2039万+6.25%6.80.63
01/22380388380383+0.66%113,20097億2039万+7.14%6.80.63
01/21382383380380-1.23%80,00096億5686万+7.04%6.750.63
01/18389389381385+3.57%96,80097億7757万+9.3%6.840.64
01/17381386368372-2.69%233,60094億4085万+6.45%6.60.62
01/16388388380382-1.1%103,60097億133万+10.33%6.780.63
01/15392393380386-0.13%220,40098億934万+12.54%6.860.64
01/11395395386387+1.11%156,40098億2204万+13.68%6.870.64
01/10380386379382+1.59%139,60097億1404万+13.43%6.790.63
01/09371378370376+0.53%155,60095億6156万+12.65%6.690.62
01/08376378372374-0.33%135,60095億1074万+13.07%6.650.62
01/07377380374376+1.14%168,80095億4250万+14.48%6.670.62
01/04366371363371+5.39%178,00094億3450万+14.23%6.60.61
2012
12/28352354350352+0.93%100,000-+9.06%--
12/27350351346349+1.31%132,800-+8.72%--
12/26343346340345+0.95%99,200-+7.99%--
12/25340344340341+1.56%87,600-+7.65%--
12/21341345335336-0.74%158,000-+6.33%--
12/20347347339339-2.1%159,600-+7.8%--
12/19337346337346+3.75%173,200-+10.82%--
12/18331337331333+0.45%120,800-+7.85%--
12/17338339331332+0.15%137,600-+7.71%--
12/143353363313310%136,400-+7.9%--
12/13329333328331+1.61%121,200-+8.25%--
12/12324327321326+2.35%132,400-+6.54%--
12/11318320318319+0.55%109,600-+4.43%--
12/10313317312317+2.43%106,800-+3.85%--
12/07311313309309+0.32%94,400-+1.06%--
12/06308313307308+0.74%138,000-+0.74%--
12/05307313303306-0.24%129,200--0.33%--
12/04310312306307-1.05%126,000--0.08%--
12/03318319309310-0.48%89,600-+0.65%--
11/30312319308312+2.3%102,800-+1.14%--
11/29303309303305+1%70,800--1.46%--
11/28302304301302+0.42%50,000--2.74%--
11/27305307300300-0.74%128,400--3.46%--
11/26316316300303-2.58%105,600--3.04%--
11/22309312309311+1.06%43,200--1.11%--
11/21307310306307+0.74%48,400--2.46%--
11/20306308304305+0.58%53,600--3.48%--
11/19309310302303+0.75%108,000--4.34%--
11/16300302295301+3.08%99,600--5.35%--
11/15286296286292+2.1%95,600--8.46%--
11/14279287276286+1.42%117,600--10.63%--
11/13294295281282-4.57%164,000--12.42%--
11/12307307295296-3.59%150,400--8.8%--
11/09309311306307-2%95,200--5.98%--
11/08316320311313-2.27%127,600--4.36%--
11/07317321316320+1.27%69,200--2.44%--
11/06321322316316-1.63%91,200--3.95%--
11/053223253213210%64,400--2.36%--
11/023203263203210%96,400--2.65%--
11/01326326318321-1.91%121,600--2.95%--
10/31321329321328+2.5%70,400--1.36%--
10/30321325320320-0.31%116,800--4.05%--