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
201310/1, 株式分割 1→10
2013
04/30546546500530-1.12%398,460143億8334万+19.64%653.790.67
04/26549574523536-0.56%439,560145億4617万+23.5%661.190.67
04/25602610522539-13.34%872,220146億2758万+27.12%664.890.68
04/24625651605622+3.15%965,140168億8007万+50.24%767.280.78
04/23535630522603+12.71%842,970163億6444万+50.75%743.840.76
04/22540560505535+2.88%427,170145億1903万+37.89%659.960.67
04/19543588502520-5.97%795,330141億1195万+37.57%641.450.65
04/18499600493553+10.6%1,972,970150億752万+49.86%682.160.7
04/17430500430500+16.28%833,570135億6919万+39.28%616.780.63
04/16421447411430-0.69%254,070116億6950万+22.86%530.430.54
04/15424446424433+1.76%222,140117億5091万+25.87%534.130.55
04/12413439406426+0.24%272,590115億4738万+26.26%524.880.54
04/11440454392425-2.41%546,050115億2024万+29.03%523.650.53
04/10436470435435-3.33%377,240118億519万+35.09%536.60.55
04/09466488430450+1.12%871,590122億1227万+43.31%555.10.57
04/08393445390445+18.67%997,300120億7657万+45.9%548.940.56
04/05376389361375+4.31%553,280101億7689万+26.26%462.590.47
04/04350360330360-1.24%431,99097億5624万+23.54%443.470.45
04/03328372325364+13.75%735,91098億7837万+27.72%449.020.46
04/02286329286320+2.24%411,97086億8428万+14.29%394.740.4
04/01342360300313-7.12%545,47084億9431万+13.41%386.110.39
03/29330380320337-1.46%979,24091億4563万+23.9%8.810.47
03/28355395333342-2.15%515,46092億8132万+28.09%8.940.48
03/27354358329350+2.95%819,31094億8486万+32.89%9.140.49
03/26293340288340+17.07%1,247,57092億1348万+31.59%8.880.48
03/25294294288290+0.35%189,60078億7013万+14.62%7.580.41
03/22291297286289-0.34%200,33078億4299万+15.6%7.560.41
03/21288297286290+1.72%394,66078億7013万+17.41%7.580.41
03/19295299283285+0.39%246,78077億3715万+16.37%7.450.4
03/18294316280284-0.42%743,43077億729万+17.36%7.430.4
03/15299305281285-3.39%496,25077億3986万+18.83%7.460.4
03/14303310287295-2.25%462,61080億1124万+24.03%7.720.42
03/13278319270302+7.86%688,06081億9579万+27.97%7.90.42
03/12274287265280-2.78%551,46075億9874万+19.66%7.320.39
03/11255297252288+16.55%1,792,38078億1585万+24.14%7.530.4
03/08250258240247+0.65%252,60067億589万+6.97%6.460.35
03/07235253234246+4.65%260,14066億6247万+6.74%6.420.35
03/06236240231235-0.76%115,13063億6666万+2%6.130.33
03/05237241225236-0.67%195,27064億1551万+2.78%6.180.33
03/04238245235238+1.97%241,85064億5893万+3.93%6.220.33
03/01226237225233+2.1%161,87063億3409万+1.92%6.10.33
02/28219231217229+5.54%172,73062億383万+0.26%5.980.32
02/27221221216217-1.46%149,01058億7817万-5%5.660.3
02/26219224218220-0.95%85,08059億6501万-4.02%5.750.31
02/25220224220222+0.32%91,93060億2200万-3.52%5.80.31
02/22223224219221-1.21%95,42060億300万-4.24%5.780.31
02/21222227222224-0.93%94,69060億7628万-3.49%5.850.31
02/20226230224226+1.12%115,54061億3327万-3%5.910.32
02/19216225216224+3.33%62,60060億6542万-4.49%5.840.31
02/18215221213216+0.84%128,72058億7003万-8.35%5.660.3
02/15222222210215-4.2%172,89058億2118万-9.49%5.610.3
02/14225225218224+0.86%124,92060億7628万-6.32%5.850.31
02/13227238221222-1.77%166,52060億2472万-7.11%5.80.31
02/12232238226226-3.25%166,89061億3327万-5.44%5.910.32
02/08242243233234-3.43%137,79063億3952万-2.26%6.110.33
02/07242243237242+0.79%109,62065億6477万+1.21%6.320.34
02/06243246240240+0.13%191,74065億1321万+1.27%6.270.34
02/05238240231240-0.58%177,72065億506万+1.57%6.270.34
02/04260264235241-3.56%498,74065億4306万+2.6%6.30.34
02/01236258236250+6.34%443,04067億8459万+6.38%6.540.35
01/31236239234235-1.55%127,02063億8023万+0.47%6.150.33
01/30229263226239+3.83%590,58064億8064万+2.49%6.240.34
01/29230243226230+0.13%159,02062億4182万-0.43%6.010.32
01/28225234225230+2.91%132,82062億3368万-0.13%6.010.32
01/25221228221223+0.04%113,86060億5728万-2.53%5.840.31
01/24228228221223-2.58%126,12060億5457万-2.15%5.830.31
01/23232232225229-2.14%173,87062億1468万+0.88%5.990.32
01/22243244228234-5.61%309,98063億5038万+3.54%6.120.33
01/21250250245248+1.22%112,94067億2760万+10.18%6.480.35
01/18246248238245+2.04%181,63066億4618万+9.82%6.40.34
01/17250253236240-3.77%279,19065億1321万+8.6%6.270.34
01/16260263241249-4.41%347,03067億6831万+13.88%6.520.35
01/15267267259261+1.52%185,08070億8040万+19.68%6.820.37
01/11262265251257+0.63%268,65069億7456万+19.53%6.720.36
01/10260273255255+2.98%653,62069億3114万+19.91%6.680.36
01/09231255223248+7.13%352,18067億3031万+17.54%6.480.35
01/08235235228232-2.2%113,76062億8253万+10.77%6.050.33
01/07226245223237+7.35%439,16064億2365万+14.35%6.190.33
01/04219228218221+2.08%125,91059億8401万+7.04%5.760.31
2012
12/28218225210216+1.36%162,300-+5.37%--
12/27213230209213+2.21%242,190-+3.95%--
12/26216218208209-3.92%193,310-+1.71%--
12/25230231216217-3.34%230,180-+6.37%--
12/21244245216225-6.07%597,630-+10.05%--
12/20203247202239+18.91%1,098,860-+17.73%--
12/19200201198201+0.05%182,660-0%--
12/18201202199201-0.99%126,960--0.05%--
12/17203204200203+1.45%207,180-+1.45%--
12/14202208199200-0.05%181,750-0%--
12/13201204200200+0.05%101,110-+0.05%--
12/122002011992000%62,280-0%--
12/112002011992000%44,640-0%--
12/10201202198200-0.5%48,770--0.5%--
12/07203204200201-1.23%59,160-0%--
12/06202204201204+1.7%62,370-+1.24%--
12/05200203200200+0.05%55,830--0.45%--
12/04201202197200-0.99%55,120--0.5%--
12/03200204200202+1.05%66,050-+0.5%--
11/30202203199200-0.65%68,130--1.04%--
11/29199202199201+1.26%78,100--0.4%--