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
20204/1, 株式分割 1→2
2013
03/29478483475477-0.93%298,600374億7808万0%11.542.16
03/28491491478482-1.73%516,800378億3164万+0.94%11.652.18
03/27489494486490-0.91%389,200384億9949万+2.94%11.862.22
03/26508509489495-2.18%713,400388億5306万+4.11%11.972.24
03/25510511504506+0.4%551,800397億1733万+6.65%12.232.29
03/22496508495504+2.23%1,010,200395億6019万+6.9%12.182.28
03/21486494485493+1.44%663,600386億9592万+5.01%11.922.23
03/19491494484486-0.82%739,600381億4592万+3.74%11.752.2
03/18495499487490-0.31%1,326,200384億6021万+4.82%11.842.21
03/15485491482491+2.72%1,471,600385億7806万+5.36%11.882.22
03/14470481467478+2.03%1,618,400375億5665万+2.8%11.572.16
03/13465471465469+0.86%820,600368億1023万+0.97%11.342.12
03/12466466463465-0.21%401,200364億9595万+0.11%11.242.1
03/11468468464466+0.32%437,000365億7452万+0.11%11.262.11
03/08465467463464-0.32%678,800364億5666万-0.64%11.232.1
03/07463468460466+0.54%750,400365億7452万-1.17%11.262.11
03/06467467460463-0.96%482,200363億7809万-2.53%11.22.09
03/05466470463468+0.32%446,400367億3166万-2.4%11.312.11
03/04462468458466+0.98%517,800366億1380万-3.32%11.282.11
03/014604634584620%397,200362億6023万-4.65%11.172.09
02/28466467458462-1.6%571,400362億6023万-5.04%11.172.09
02/27472475469469-0.53%266,800368億4951万-3.89%11.352.12
02/26470473470472-0.32%326,400370億4594万-3.78%11.412.13
02/254754794714730%507,400371億6379万-3.67%11.452.14
02/22471474466473+0.64%506,000371億6379万-4.06%11.452.14
02/21469472467470+0.32%477,600369億2808万-4.86%11.372.13
02/20470470465469+0.32%456,400368億1023万-5.35%11.342.12
02/19461467459467+2.08%472,400366億9237万-5.85%11.32.11
02/18445458445458+3.16%321,600359億4595万-7.95%11.072.07
02/15456459439444-2.74%961,800348億4597万-11.12%10.732.01
02/14458460453456-0.44%525,200358億2810万-8.98%11.032.06
02/13463464456458-1.08%757,600359億8524万-8.95%11.082.07
02/12463464460463+0.43%898,800363億7809万-7.95%11.22.09
02/08464467459461-0.86%1,114,600362億2095万-8.35%11.162.08
02/07463467462465+0.54%892,000365億3523万-7.55%11.252.1
02/06467472459463-0.43%1,466,400363億3881万-8.05%11.192.09
02/05483486464465-3.63%2,304,600364億9595万-7.65%11.242.1
02/04515517479482-7.49%2,815,600378億7093万-4.17%11.662.18
02/01509532505521-7.87%2,324,600409億3517万+3.58%12.612.36
01/31576581557566-1.65%1,411,800444億3156万+13.1%13.682.56
01/30559575553575+3.6%1,226,800451億7798万+15.93%13.912.6
01/29548564545555+2.87%1,962,800436億657万+12.8%13.432.51
01/28525542524540+3.45%1,097,600423億8873万+10.55%13.052.44
01/25512522511522+2.15%614,400409億7446万+7.3%12.622.36
01/24511515507511-0.49%522,400401億1018万+5.48%12.352.31
01/23508515505513+0.79%678,000403億661万+6.21%12.412.32
01/225115125045090%442,800399億9233万+5.6%12.322.3
01/21516516506509-0.59%754,400399億9233万+5.6%12.322.3
01/18505512502512+2.09%792,600402億2804万+6.44%12.392.32
01/17498503496502+1.31%697,400394億305万+4.26%12.142.27
01/164974974934950%515,200388億9234万+2.7%11.982.24
01/15499502490495+0.1%635,600388億9234万+2.48%11.982.24
01/11495496490495-0.5%662,000388億5306万+2.17%11.972.24
01/10504504491497-0.8%999,000390億4948万+2.47%12.032.25
01/09504508491501+1.31%1,356,800393億6377万+2.87%12.122.27
01/08483500483495+4%1,877,600388億5306万+1.12%11.972.24
01/07466487463476+3.15%1,605,800373億6022万-3.16%11.512.15
01/04467470458461+0.33%1,150,200362億2095万-6.68%11.162.08
2012
12/28464465455460-0.76%841,200--7.36%--
12/27465466460463-0.22%448,800--7.4%--
12/26469471459464-0.43%536,400--7.75%--
12/25475484466466-1.79%1,681,600--8.09%--
12/21455490455475+4.17%1,898,200372億8089万-6.96%11.482.15
12/20459459452456-0.76%952,400--11.21%--
12/19466467456459-1.92%876,200--11.22%--
12/18472476467468-0.53%724,600--10%--
12/17475477469471-0.53%741,800--10.21%--
12/14475478466473-1.05%717,400--10.25%--
12/13485485475478-1.95%669,600--9.81%--
12/12495496484488-1.52%612,600--8.71%--
12/11494497494495+0.3%396,400--7.82%--
12/10501502489494-0.8%544,400--8.78%--
12/07505507496498-2.83%921,200--8.72%--
12/06513521510512+0.39%360,000--6.74%--
12/05516517508510-1.83%522,200--7.61%--
12/04525526517520-1.24%381,200--6.56%--
12/03535535526526-1.68%305,600--6.24%--
11/30543544533535-1.47%417,400--5.31%--
11/29546550540543+0.18%407,000--4.4%--
11/28544551541542-0.28%288,000--5.08%--
11/27546557539544-0.82%415,800--5.48%--
11/26530549529548+4.08%660,800--5.19%--
11/22542543516527-2.86%673,000--9.22%--
11/21549549538542-0.91%483,800--7.19%--
11/20551553545547-0.55%441,000--6.81%--
11/19550552547550+0.18%439,200--6.62%--
11/165505525465490%364,400--6.95%--
11/15550553548549-0.27%327,800--7.26%--
11/14551554546551-0.27%224,800--7.32%--
11/13546556546552+0.64%342,400--7.38%--
11/12553555546549-0.72%215,000--8.43%--
11/09555557549553-1.07%272,800--8.22%--
11/08566568558559-1.85%277,800--7.53%--
11/07565591565569+0.71%645,200--6.11%--
11/06578579561565-3.17%666,800--7.07%--
11/05600604582584-2.42%575,200--4.34%--
11/02604605593598-0.42%603,200--2.29%--
11/01610610600601-0.17%375,600--2.04%--
10/31605610597602-0.82%363,000--2.04%--
10/30625626603607-3.19%389,000--1.38%--