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
202310/1, 株式分割 1→3
20181/1, 株式分割 1→2
2013
03/29451455448454+1.08%1,026,0001458億4207万+4.29%12.941.08
03/28451455445449-0.44%1,935,0001442億8828万+3.66%12.81.07
03/27450454446451-0.84%990,6001449億3123万+4.36%12.861.07
03/26455456449455-0.15%1,977,6001461億6355万+5.98%12.971.08
03/25450458450455+1.64%1,552,2001463億7786万+6.64%12.991.08
03/22452454445448-0.59%2,042,4001440億2038万+5.41%12.781.06
03/21436451435451+4.77%2,212,8001448億7765万+6.79%12.861.07
03/19433436430430+0.98%1,274,4001382億8743万+2.67%12.271.02
03/18432434426426-1.46%1,435,2001369億4795万+2.16%12.151.01
03/15417436417432+1.77%2,180,4001389億8396万+4.18%12.331.03
03/14428428413425-1.7%1,665,0001365億7290万+3.11%12.121.01
03/13431435428432+0.31%1,140,0001389億3038万+5.41%12.331.03
03/12437437430431-1.6%1,100,4001385億175万+5.86%12.291.02
03/11440440435438+0.27%831,0001407億5206万+8.11%12.491.04
03/08433437431437+1.71%2,606,4001403億7701万+8.62%12.461.04
03/07431433427429-0.16%1,486,8001380億1954万+7.6%12.251.02
03/06436436428430-0.73%1,314,6001382億3385万+8.59%12.271.02
03/05435438431433+0.74%1,301,4001392億5185万+9.94%12.361.03
03/04435436426430-0.39%1,941,6001382億3385万+9.97%12.271.02
03/01420435417432+2.86%2,674,2001387億6964万+11.25%12.311.03
02/28413420413420+2.27%2,136,0001349億1195万+9%11.971
02/27422422410410-2.73%2,040,0001319億1153万+7.14%11.70.97
02/26423426418422-0.35%3,058,8001356億848万+10.72%12.031
02/25428428421423-0.35%2,656,2001360億9069万+11.99%12.081.01
02/22420429418425+1.76%3,307,2001365億7290万+12.99%12.121.01
02/21410424410418+2.37%4,671,0001342億1543万+11.93%11.910.99
02/20403410399408+2.69%2,505,6001311億784万+9.93%11.630.97
02/19395399395397+0.21%976,8001276億7879万+7.93%11.330.94
02/18393399393396+0.81%1,485,0001274億1089万+8.29%11.310.94
02/15405412387393+3.6%6,219,6001263億9289万+8.01%11.210.93
02/14386386377380+0.62%1,357,8001219億9941万+4.83%10.830.9
02/13380383376377-0.48%600,6001212億4930万+4.48%10.760.9
02/12379384378379+1.74%1,212,6001218億3867万+5.57%10.810.9
02/08376382372373-0.04%2,447,4001197億4909万+4.05%10.630.88
02/07367373366373+1.54%1,162,8001198億267万+4.39%10.630.89
02/06367369364367+0.5%1,287,6001179億8098万+3.38%10.470.87
02/05364366362365+0.92%1,536,0001173億9161万+3.15%10.420.87
02/04370371361362-1.9%1,124,4001163億2003万+2.5%10.320.86
02/01372374367369-0.32%1,663,2001185億7035万+4.78%10.520.88
01/31362370360370+2.59%1,780,8001189億4541万+5.41%10.550.88
01/30361364360361+0.32%1,615,2001159億4498万+3.34%10.290.86
01/29358361356360+0.28%711,0001155億6993万+3.3%10.250.85
01/28362362357359-0.97%1,551,0001152億4845万+3.31%10.230.85
01/25362365360362+0.65%1,111,2001163億7361万+4.62%10.330.86
01/24355360352360+0.23%1,360,2001156億2351万+4.55%10.260.85
01/23358362358359-0.28%831,0001153億5561万+4.62%10.240.85
01/22361363356360-0.18%1,474,8001156億7709万+5.21%10.260.85
01/21364366360361-0.64%943,2001158億9140万+5.72%10.280.86
01/183633673613630%1,078,8001166億4151万+6.72%10.350.86
01/17358371353363+3.81%8,148,0001166億4151万+7.03%10.350.86
01/16355356348350-0.76%2,752,8001123億5519万+3.4%9.970.83
01/15344358343352+3.07%2,954,4001132億1245万+4.5%10.050.84
01/11347349340342-1.3%2,511,6001098億3697万+1.69%9.750.81
01/10348349343346+0.29%1,450,8001112億8361万+3.33%9.870.82
01/09344346343345+0.34%674,4001109億6213万+3.03%9.850.82
01/08343348343344+0.24%1,276,2001105億8708万+2.99%9.810.82
01/07344346341343+0.64%1,147,2001103億1918万+3.05%9.790.82
01/04344345338341+0.34%1,153,8001096億2266万+2.71%9.730.81
2012
12/28339341336340+0.39%664,800-+2.67%--
12/27339341337339+0.49%709,200-+2.58%--
12/26340340334337+0.35%804,000-+2.38%--
12/25341341335336-0.15%471,000-+2.34%--
12/21339341334336-1.13%933,600-+2.8%--
12/20338343336340+0.79%1,387,200-+4.29%--
12/19336338332337+1.35%1,189,800-+3.79%--
12/18330336330333+1.53%1,197,000-+2.73%--
12/17328331326328+0.61%780,000-+1.18%--
12/143283313253260%823,800-+0.88%--
12/13334335325326-1.76%1,079,400-+0.88%--
12/12335336331332+0.05%1,230,600-+3%--
12/11333335331332-0.7%556,200-+2.95%--
12/103363363323340%880,200-+4%--
12/07338338334334-0.79%526,800-+4%--
12/06335339334337+1.05%916,200-+5.16%--
12/05333338332333+0.4%1,174,800-+4.39%--
12/04327333326332+1.58%1,104,000-+3.97%--
12/03329331326327-0.66%636,000-+2.35%--
11/303303323293290%1,109,400-+3.03%--
11/29324332323329+2.23%1,777,200-+3.35%--
11/28323325320322+0.52%546,600-+1.1%--
11/27314321314320+2.02%873,000-+0.58%--
11/26319319313314-1.78%1,111,200--1.1%--
11/22322322318319-0.31%683,400-+0.68%--
11/21320322318320+0.68%381,600-+1%--
11/20318320317318+0.69%683,400-+0.32%--
11/19315318313316+1.17%828,000--0.05%--
11/16315316310312-0.9%1,065,600--1.21%--
11/15313315311315+0.16%595,200--0.32%--
11/14313316311315+0.37%546,000--0.47%--
11/13312317312313+1.24%1,257,600--0.84%--
11/12316316308310-2.16%1,605,600--2.37%--
11/09316317313316+0.21%561,000--0.21%--
11/08318320314316+0.16%660,000--0.42%--
11/07320324313315-0.94%861,600--0.58%--
11/06321321317318-0.47%572,400-+0.37%--
11/05320323319320-0.05%422,400-+0.84%--
11/02322325319320+0.16%612,600-+0.89%--
11/01323323318319-0.31%628,200-+0.74%--
10/31324325320320-1.49%805,200-+1.05%--
10/30325328324325+0.36%1,694,400-+2.58%--