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
201711/1, 株式分割 1→2
201511/1, 株式分割 1→2
2013
04/30611611606610-0.33%27,20049億9575万-2.83%15.421.25
04/26605613605612+0.62%44,80050億1212万-2.35%15.471.25
04/25610610600609-1.1%199,20049億8142万-2.8%15.381.25
04/24625625615615-3.11%479,60050億3668万-1.4%15.551.26
04/23629635629635+0.79%124,00051億9836万+2.09%16.051.3
04/22628630627630+0.6%72,00051億5743万+1.78%15.921.29
04/19626628625626-0.04%33,60051億2673万+1.66%15.831.28
04/18628630627627-0.16%28,40051億2877万+2.37%15.831.28
04/17625628625628+0.2%37,20051億3696万+3.21%15.861.28
04/16626626625626-0.28%18,00051億2673万+3.68%15.831.28
04/15627629627628+0.28%19,20051億4105万+4.49%15.871.29
04/12627629626626-0.24%33,20051億2673万+4.72%15.831.28
04/11628631627628-0.08%21,60051億3901万+5.5%15.871.28
04/10631631626628-0.48%17,20051億4310万+6.48%15.881.29
04/09630632629631+0.2%16,80051億6766万+7.72%15.951.29
04/08625630625630+0.92%18,80051億5743万+8.43%15.921.29
04/05625630624624+0.04%36,80051億1036万+8.38%15.781.28
04/04625626621624-0.48%20,40051億831万+9.28%15.771.28
04/03629632625627+0.72%19,20051億3287万+10.78%15.851.28
04/02588623570623+2.13%45,60050億9603万+10.96%15.731.27
04/01648661604610-8.31%64,80049億8961万+9.82%15.41.25
03/29673687663665-0.37%42,80054億4190万+20.86%16.81.36
03/28670697660667+2.46%44,80054億6237万+23.11%16.861.37
03/27648660648651+4.49%46,00053億3139万+21.96%16.461.33
03/26616625616623+5.41%19,60051億217万+18.26%15.751.28
03/25579591579591+3.1%27,60048億4020万+13.48%14.941.21
03/22566574565574+2.14%10,40046億9490万+11.14%14.491.17
03/21562564560562+0.18%18,00045億9666万+9.67%14.191.15
03/19557561554561-0.27%11,20045億8847万+10.12%14.171.15
03/18561562560562+0.94%17,20046億75万+11.07%14.21.15
03/15544557544557+3.92%6,00045億5777万+10.91%14.071.14
03/14522536522536+4.08%18,00043億8586万+7.36%13.541.1
03/13530530508515-3.33%42,00042億1394万+3.78%13.011.05
03/12562562533533-5.25%24,40043億5925万+7.79%13.461.09
03/11555562554562+3.12%10,00046億75万+14.46%14.21.15
03/08539545538545+1.54%7,20044億6158万+11.91%13.771.12
03/07526537526537+2.58%6,80043億9405万+10.9%13.571.1
03/06523523520523+0.63%8,80042億8353万+8.78%13.221.07
03/05517523517520+1.51%6,80042億5692万+8.56%13.141.06
03/04510512510512+1.04%10,00041億9348万+7.62%12.951.05
03/01502509501507+1.5%14,80041億5050万+7.19%12.811.04
02/28489500489500+1.32%22,00040億8910万+6.05%12.621.02
02/27491493488493+1.28%10,40040億3589万+5.12%12.461.01
02/26487487485487+0.57%11,60039億8473万+4.23%12.31
02/25481484481484+1.04%19,60039億6221万+4.09%12.230.99
02/22479479479479+0.21%2,40039億2128万+3.46%12.110.98
02/21473478473478+1.27%6,80039億1309万+3.69%12.080.98
02/20475475471472+0.21%4,80038億6398万+2.61%11.930.97
02/19471471470471+0.64%2,40038億5579万+2.84%11.90.96
02/18477477468468+0.75%6,40038億3123万+2.41%11.830.96
02/15481481460465-3.33%36,00038億258万+1.86%11.740.95
02/14480481478481+0.68%8,40039億3356万+5.6%12.140.98
02/13478480477477+0.16%12,40039億695万+5.35%12.060.98
02/12475480474477+0.74%12,40039億81万+5.65%12.040.98
02/08475475473473+0.05%5,60038億7216万+5.35%11.950.97
02/07473473473473+0.16%4,80038億7012万+5.76%11.950.97
02/06475475471472+0.96%6,80038億6398万+6.07%11.930.97
02/05468468465468+0.54%11,60038億2714万+5.53%11.820.96
02/04463465462465+0.65%13,20038億667万+5.44%11.750.95
02/01461462460462+0.38%2,80037億8211万+5%11.680.95
01/31460461460460-0.22%7,60037億6779万+5.08%11.630.94
01/30463463459461-0.54%6,00037億7597万+5.79%11.660.94
01/29449465449464+3.23%19,20037億9644万+6.61%11.720.95
01/28447450447449+0.9%13,60036億7774万+3.75%11.350.92
01/25446448445445-0.17%10,80036億4499万+3.07%11.250.91
01/24445446443446+0.34%5,20036億5113万+3.48%11.270.91
01/23444445444445+0.11%7,60036億3885万+3.37%11.230.91
01/22444444444444-0.06%6,80036億3476万+3.5%11.220.91
01/21442444441444+0.79%6,00036億3680万+3.8%11.230.91
01/18438441438441+1.03%10,00036億815万+3.22%11.140.9
01/17438439436436+0.06%14,40035億7131万+2.41%11.030.89
01/16436436436436-0.06%2,80035億6927万+2.59%11.020.89
01/15435438435436+0.23%8,40035億7131万+2.89%11.030.89
01/11437438435435-0.4%8,00035億6313万+2.9%110.89
01/10437438437437+0.17%8,80035億7745万+3.31%11.040.89
01/09435437435436+0.58%7,20035億7131万+3.38%11.030.89
01/08433435433434+0.12%5,20035億5085万+3.03%10.960.89
01/07430433429433+1.17%13,20035億4675万+3.15%10.950.89
01/04429430428428+0.76%15,60035億582万+2.21%10.820.88
2012
12/28424425424425+0.41%5,200-+1.67%--
12/27422424422423+0.36%4,000-+1.26%--
12/26423424422422-0.06%10,800-+1.14%--
12/25423425422422-0.12%13,600-+1.2%--
12/21424424422423-0.24%3,200-+1.56%--
12/20422424422424+0.65%5,600-+1.8%--
12/19420421420421+0.12%5,200-+1.39%--
12/184204214204200%2,000-+1.27%--
12/17420420420420+0.06%1,600-+1.51%--
12/14422422420420-0.47%4,000-+1.45%--
12/13419422419422+0.84%2,800-+1.93%--
12/12418419418419+0.24%1,600-+1.09%--
12/11418418418418+0.06%800-+1.09%--
12/10418418417417-0.12%3,200-+1.03%--
12/07418418417418+0.24%9,200-+1.15%--
12/06417417417417-0.18%2,400-+0.91%--
12/05418418417418-0.06%6,800-+1.33%--
12/04422422418418-0.06%4,400-+1.4%--
12/03418420418418+0.06%6,400-+1.46%--
11/30421421418418-0.3%4,000-+1.4%--
11/29414422414419+1.58%5,600-+1.45%--