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
201610/1, 株式分割 1→4
2013
03/29829831795818+0.31%136,000491億7883万+8.85%9.191.57
03/28828835780815+0.62%147,200490億2844万+9.25%9.161.56
03/27775824774810+2.37%232,800487億2765万+9.31%9.111.55
03/26809809783791-4.09%185,600475億9970万+7.8%8.91.52
03/25850858788825-3.23%199,600496億3002万+13.32%9.271.58
03/228508698438530%201,200512億8435万+18.57%9.581.63
03/21855860850853+0.15%173,600512億8435万+19.9%9.581.63
03/19841855838851+3.97%288,000512億915万+21.09%9.571.63
03/18824834811819+1.55%261,600492億5403万+17.81%9.21.57
03/15789806778806+7.57%403,600485億206万+17.02%9.061.54
03/14711760711750+5.82%382,400450億8812万+9.9%8.431.44
03/13694710691708+2.5%82,800426億662万+4.31%7.961.36
03/12710710690691-2.61%150,800415億6890万+1.77%7.771.32
03/11717719700710-0.53%99,600426億8181万+4.34%7.981.36
03/08710720703713+0.42%175,200429億740万+4.89%8.021.37
03/07713715698710+1.03%161,200427億2693万+4.45%7.981.36
03/06696708696703+0.9%65,600422億9079万+3.38%7.91.35
03/05708715693697-1.52%130,800419億1480万+2.46%7.831.33
03/04708718708708+1.25%170,400425億6150万+4.2%7.951.36
03/01679702679699+2.98%141,200420億3512万+3.37%7.861.34
02/28676687675679+0.37%82,400408億1693万+0.82%7.631.3
02/27684685676676-1.21%72,800406億6653万+0.75%7.61.3
02/26673692672684-1.93%124,400411億6283万+2.28%7.691.31
02/25708708692698-0.29%90,800419億7496万+4.61%7.841.34
02/22700702680700-0.04%130,800420億9528万+5.38%7.871.34
02/21688700680700+2.26%154,400421億1032万+5.9%7.871.34
02/20659685654685+6.12%162,400411億7787万+3.87%7.71.31
02/19638655636645+1.42%81,600388億165万-1.68%7.251.24
02/18610648609636+3.96%144,800382億6023万-2.75%7.151.22
02/15625625588612-4.04%318,800368億141万-6.32%6.881.17
02/14652655616638-2.78%286,800383億5047万-2.07%7.171.22
02/13663688648656-0.53%316,000394億4834万+1.35%7.371.26
02/12670672652659+0.57%121,200396億5889万+2.37%7.411.26
02/08650672650656+1.08%205,200394億3330万+2.42%7.371.26
02/07663670625649-3.57%508,000390億1220万+2.13%7.291.24
02/06692702639673-2.89%337,600404億5598万+6.75%7.561.29
02/05710712680693-4.55%339,200416億5913万+11.16%7.791.33
02/04709744709726+2.73%437,200436億4433万+17.97%8.161.39
02/01709710695706-0.7%155,600424億8630万+16.74%7.941.35
01/31713718709711-0.87%107,200427億8709万+19.14%81.36
01/30719724708718+2.65%226,000431億6307万+22.02%8.071.37
01/29688710681699+4.13%233,600420億5016万+20.93%7.861.34
01/28650674650671+4.92%164,000403億8078万+17.97%7.551.29
01/25635647634640+2.03%134,400384億8582万+14.04%7.191.23
01/24616629613627+0.2%86,400377億1881万+13.38%7.051.2
01/23613635588626+0.81%221,200376億4361万+14.61%7.031.2
01/22630635621621-1.47%68,000373億4283万+14.95%6.981.19
01/21638644625630-0.04%180,000378億9928万+18.2%7.081.21
01/18639643629630-0.36%92,800379億1432万+19.82%7.091.21
01/176386406116330%280,800380億4968万+22.1%7.111.21
01/16630638606633+1.98%232,400380億4968万+23.78%7.111.21
01/15607630607620+4.24%286,000373億1275万+23.56%6.971.19
01/11614625595595-1.04%202,400357億9377万+20.2%6.691.14
01/10583607575601+5.02%246,000361億6975万+23.21%6.761.15
01/09542579533573+5.53%251,600344億4022万+19.02%6.441.1
01/08554561543543-3.17%147,600326億3549万+14.45%6.11.04
01/07574583543560-2.65%272,000337億329万+19.46%6.31.07
01/04558581557576+7.57%311,600346億2069万+24.3%6.471.1
2012
12/28520540520535+3.38%293,200-+17.32%--
12/27500520500518+4.65%209,200-+14.75%--
12/26489498489495+2.12%134,000-+10.63%--
12/25490490475484-1.17%85,200-+9.07%--
12/21491491476490+0.2%113,200-+11.11%--
12/20491491488489-0.46%159,600-+11.9%--
12/19496496490491+2.08%154,400-+13.45%--
12/18475483475481+2.94%109,600-+12.18%--
12/17465468462468+1.91%101,200-+9.74%--
12/14460460458459+0.6%34,400-+8.45%--
12/13455461455456+0.33%81,600-+8.31%--
12/12457460446455-0.44%73,200-+8.47%--
12/11461465446457-0.05%138,400-+9.74%--
12/10450457448457+2.18%104,800-+10.33%--
12/07443450443447-0.67%86,800-+8.76%--
12/06445455442450+2.56%166,800-+10.29%--
12/05428440423439+4.34%118,000-+8.33%--
12/04432432416421-2.55%88,800-+4.6%--
12/03429435429432+2.31%98,000-+7.88%--
11/30428433422422-0.76%87,600-+6.23%--
11/29413425411425+3.34%115,200-+7.59%--
11/28412415411411+0.37%32,800-+4.91%--
11/27409413409410+0.18%43,200-+5.06%--
11/26413413409409-0.79%32,400-+5.14%--
11/22410414409412+0.55%34,000-+6.52%--
11/21413415409410-0.73%49,600-+6.49%--
11/20413415410413+0.12%48,000-+7.83%--
11/19401418401413+3.38%70,800-+8.55%--
11/16401405399399-0.19%50,800-+5.84%--
11/15395400388400+2.24%41,200-+6.6%--
11/14387396381391+0.06%43,600-+4.55%--
11/13402403378391-2.62%72,800-+4.76%--
11/12400404398401+0.31%51,600-+8.15%--
11/09400402394400-0.37%57,200-+8.11%--
11/08400402395402-0.19%46,800-+9.1%--
11/07400407397402+1.77%78,800-+9.9%--
11/06420421395395-2.41%207,200-+8.88%--
11/05392405389405+4.92%172,800-+12.19%--
11/02381387380386+3%77,200-+7.82%--
11/01369375368375+1.83%139,200-+5.27%--
10/31367369367368+0.48%18,000-+3.66%--
10/30370370366366+0.34%41,200-+3.46%--