株価チャート

2012/10/25～2013/03/29

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
20183/1, 株式分割 1→2
201310/1, 株式分割 1→200
2013
03/29620638573585-5.65%48,40073億8621万+23.42%124.072.12
03/28595663573620+9.25%125,60078億2812万+33.33%131.492.25
03/27575581559568-2.32%57,60071億6525万+25.83%120.362.06
03/26573585544581-3.61%105,60073億3570万+32.35%123.222.11
03/25605624598603-3.17%59,20076億1032万+41.49%127.842.19
03/22626680603623-0.8%105,20078億5968万+50.73%132.022.26
03/21740742613628-7.41%227,20079億2281万+57.66%133.082.28
03/19720750630678-5.87%389,20085億5727万+76.5%143.742.46
03/18720720695720+21.01%259,60090億9072万+96.19%152.72.61
03/15495595455595+20.2%198,40075億1247万+70%126.192.16
03/14443530433495+15.12%165,60062億4987万+46.88%104.981.8
03/13408430400430+6.77%32,00054億2918万+31.1%91.21.56
03/12411413393403-2.07%23,60050億8512万+25.08%85.421.46
03/11427427403411-1.5%45,60051億9244万+29.73%87.221.49
03/08406475401418+4.44%146,00052億7135万+33.81%88.551.52
03/07378403375400+5.89%46,00050億4724万+30.64%84.781.45
03/063913973643780%20,00047億6631万+25.42%80.061.37
03/05400408378378-5.51%41,60047億6631万+27.1%80.061.37
03/04341409340400+17.5%60,40050億4408万+35.88%84.731.45
03/01323345323340+4.94%40,00042億9284万+17.65%72.111.23
02/28318324315324+2.86%8,00040億9082万+12.89%68.721.18
02/27325325310315-5.26%15,20039億7719万+10.53%66.811.14
02/26325333318333-0.75%17,60041億9814万+17.08%70.521.21
02/25305345304335+11.67%52,00042億2971万+19.22%71.051.22
02/22316325298300-13.17%54,40037億8780万+7.91%63.631.09
02/21271346271346+27.73%71,20043億6228万+25.18%73.281.25
02/20267271267271+1.12%5,60034億1533万-0.92%57.370.98
02/19268268263268+0.66%3,20033億7745万-2.01%56.730.97
02/18273273263266-2.48%4,40033億5535万-2.66%56.360.96
02/15283283272273+3.81%10,00034億4058万-0.18%57.790.99
02/14257263255263+1.94%11,60033億1432万-3.85%55.670.95
02/13260260258258-5.5%4,80032億5119万-5.68%54.610.93
02/08263273263273-0.18%5,20034億4058万-0.55%57.790.99
02/072732732692730%5,20034億4689万0%57.90.99
02/06277277273273-0.73%2,80034億4689万0%57.90.99
02/05275275270275-1.08%9,60034億7215万+0.73%58.321
02/04283288278278-2.11%4,80035億1002万+1.83%58.961.01
02/01280285276284+1.79%2,40035億8578万+4.03%60.231.03
01/31279279279279+2.76%80035億2265万+2.2%59.171.01
01/30271272271272-3.04%2,40034億2795万+0.18%57.580.99
01/29276280276280+0.9%4,80035億3528万+3.7%59.381.02
01/28275285273278-4.15%12,00035億371万+3.54%58.851.01
01/25299299290290-0.52%6,40036億5522万+8.83%61.41.05
01/24300300286291+1.31%15,60036億7416万+10.23%61.721.06
01/23285308278287+2.68%26,00036億2681万+9.64%60.921.04
01/22275280274280+1.73%6,00035億3212万+7.6%59.331.02
01/21274275266275+1.85%9,20034億7215万+6.18%58.321
01/18255270255270+5.88%14,80034億902万+4.65%57.260.98
01/172552562502550%2,80032億1963万-0.78%54.080.93
01/16263263255255-3.32%5,60032億1963万-0.39%54.080.93
01/15262264262264-2.22%80033億3010万+3.03%55.940.96
01/112582702582700%2,80034億586万+5.37%57.210.98
01/09255270255270-0.09%80034億586万+5.78%57.210.98
01/082632702632700%2,40034億902万+5.88%57.260.98
01/07265270265270+0.65%2,00034億902万+6.3%57.260.98
01/04266268265268+0.09%4,40033億8692万+5.61%56.890.97
2012
12/28265268265268+1.8%2,400-+5.51%--
12/27263264263263+0.29%2,400-+4.05%--
12/26262264262263-1.41%3,200-+4.17%--
12/25288288266266-2.29%16,800-+6.08%--
12/21290290266273-4.89%36,400-+9%--
12/20285312279287+3.34%92,400-+15.52%--
12/19265277265277+15.64%28,800-+12.7%--
12/18240240240240+1.48%2,000--1.74%--
12/17241241231236-0.53%3,200--3.18%--
12/14236238231238+0.53%7,200--2.66%--
12/13236236236236+0.53%400--2.78%--
12/12236236235235-0.53%5,200--3.29%--
12/11240240236236-3.28%6,000--2.78%--
12/10245245238244-0.31%13,600-+0.51%--
12/072452452392450%4,800-+0.82%--
12/06247247245245-0.71%4,800-+0.82%--
12/05244249244247+0.61%4,800-+1.96%--
12/03245245245245-0.41%800-+1.34%--
11/30248249246246-1.99%2,400-+2.18%--
11/29251251248251-0.5%5,200-+4.69%--
11/28255261246253-3.99%3,600-+5.21%--
11/27257264257263+1.15%2,000-+10.04%--
11/26268268260260-1.98%26,400-+9.7%--
11/22254268254265-0.84%16,800-+12.39%--
11/21245280244268+9.18%43,200-+14.32%--
11/20244245240245+2.08%4,400-+5.6%--
11/19240240240240+2.13%6,400-+3.9%--
11/162352382352350%7,200-+1.73%--
11/15233235233235+1.08%5,200-+2.17%--
11/142332332232330%4,800-+1.09%--
11/13231233231233+1.09%4,400-+1.53%--
11/12230230223230-1.08%5,200-+0.88%--
11/09233236233233+0.11%8,000-+1.97%--
11/08233233232232-0.11%4,800-+1.86%--
11/07233233233233+1.09%4,000-+1.97%--
11/062302352302300%5,200-+1.32%--
11/05231236230230-6.5%20,400-+1.32%--
11/02245246238246+3.58%10,400-+8.85%--
11/01238244238238+1.06%8,000-+6.03%--
10/31235238235235+1.08%4,800-+5.38%--
10/302352382332330%4,800-+5.2%--
10/29235235233233+1.42%4,400-+6.16%--
10/26233233226229-1.4%5,200-+5.65%--
10/252332332332330%6,800-+7.64%--