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
201310/1, 株式分割 1→100
2013
03/29389392371390-0.26%40,70031億9800万+8.94%12.670.8
03/28428428380391-2.25%157,80032億620万+10.14%12.710.8
03/27393413389400+2.56%44,10032億8000万+13.64%130.82
03/26390396385390+0.52%23,50031億9800万+12.07%12.670.8
03/25388398379388+0.13%18,20031億8160万+12.46%12.610.79
03/22395395379388-1.9%18,90031億7750万+13.64%12.590.79
03/21400400376395+2.33%36,80032億3900万+16.86%12.840.81
03/19370398365386+9.19%90,80031億6520万+15.22%12.540.79
03/18350355350354+1.14%7,10028億9870万+6.16%11.490.72
03/15349350345350+0.43%2,30028億6590万+5.27%11.360.71
03/14344348344348+1.16%30028億5360万+5.14%11.310.71
03/13344344341344+1.18%4,20028億2080万+3.93%11.180.7
03/12346349340340-2.86%8,60027億8800万+2.72%11.050.69
03/113513533493500%4,80028億7000万+5.74%11.370.71
03/08345351342350+0.29%19,00028億7000万+5.74%11.370.71
03/07345349340349+0.14%12,30028億6180万+5.44%11.340.71
03/06349349340349+1.31%11,00028億5770万+5.29%11.330.71
03/053443513413440%13,60028億2080万+3.93%11.180.7
03/04347350341344-1.15%9,60028億2080万+4.24%11.180.7
03/01358358342348-0.29%25,70028億5360万+5.45%11.310.71
02/28349390335349+4.18%152,00028億6180万+6.08%11.340.71
02/27325338325335+3.4%4,60027億4700万+2.13%10.890.68
02/26317327317324-1.82%2,90026億5680万-0.92%10.530.66
02/25319330319330+4.1%3,10027億600万+1.23%10.720.67
02/22310325310317+2.26%2,70025億9940万-2.16%10.30.65
02/21329329307310-1.43%15,80025億4200万-4.02%10.070.63
02/20308320308315+2.61%10,40025億7890万-2.33%10.220.64
02/19307314307307-1.13%3,60025億1330万-4.52%9.960.62
02/18305310305310+2.31%1,40025億4200万-3.13%10.070.63
02/15312313303303-2.26%5,80024億8460万-5.02%9.850.62
02/14308310305310-1.43%2,90025億4200万-2.52%10.070.63
02/13322322300315-3.23%14,00025億7890万-0.47%10.220.64
02/12324325321325-0.91%6,40026億6500万+3.17%10.560.66
02/08338338327328-3.24%4,10026億8960万+4.79%10.660.67
02/07340345330339-1.74%7,60027億7980万+9.35%11.020.69
02/063453453383450%1,90028億2900万+12.38%11.210.7
02/05338345338345-0.86%5,50028億2900万+13.49%11.210.7
02/04350350344348+0.29%4,20028億5360万+16%11.310.71
02/013473473373470%5,00028億4540万+16.84%11.280.71
01/31350350335347-0.57%8,50028億4540万+18.43%11.280.71
01/30347350340349+4.8%9,50028億6180万+20.34%11.340.71
01/29340351333333-2.06%20,90027億3060万+16.43%10.820.68
01/28324340318340+2.87%11,20027億8800万+20.14%11.050.69
01/25324337323331+5.59%22,10027億1010万+18.04%10.740.67
01/24308324306313-4.72%23,00025億6660万+13%10.170.64
01/23308377308329+7%142,10026億9370万+19.45%10.680.67
01/22300308300307+2.4%22,00025億1740万+12.87%9.980.63
01/21297300296300+3.2%12,70024億5836万+11.04%9.740.61
01/18285291285291+3.01%4,50023億8210万+7.99%9.440.59
01/17285285282282-2.05%1,50023億1240万+5.62%9.160.57
01/16294294285288-0.72%20,20023億6078万+7.83%9.360.59
01/15289294289290+0.42%6,30023億7800万+9.43%9.420.59
01/11283289283289+2.41%5,10023億6816万+9.39%9.390.59
01/10277284277282+2.55%10,00023億1240万+7.22%9.160.57
01/092722752722750%3,20022億5500万+4.96%8.940.56
01/082752772742750%3,10022億5500万+5.36%8.940.56
01/07273278270275+2.69%13,90022億5500万+5.77%8.940.56
01/04264270263268+1.9%8,20021億9596万+3.4%8.70.55
2012
12/28262263260263-0.15%8,000-+1.47%--
12/27262263260263+0.38%5,300-+2.02%--
12/26262262261262+0.85%2,600-+1.63%--
12/252602602582600%4,500-+1.17%--
12/21260261259260+0.35%4,500-+1.17%--
12/20260260259259+0.19%6,100-+1.21%--
12/19260260259259-0.19%6,800-+1.02%--
12/18260261258259-0.35%11,200-+1.61%--
12/17263264258260-0.46%5,300-+1.96%--
12/14260261258261+0.46%8,100-+2.43%--
12/13260260258260+0.58%6,700-+1.96%--
12/12259259256259-0.5%6,300-+1.37%--
12/11259260255260+1.09%6,200-+2.28%--
12/10262262255257-1%4,100-+1.18%--
12/07259262259260-0.92%2,300-+2.2%--
12/062632632582620%8,800-+3.15%--
12/05257262257262+2.02%2,200-+3.56%--
12/04262262257257-2.95%2,800-+1.9%--
12/03262265255265+1.03%7,700-+5%--
11/30253263253262+3.52%13,300-+4.34%--
11/29254254252253+0.4%1,100-+0.8%--
11/28255255252252+0.08%3,400-+0.4%--
11/27256256252252-0.08%1,200-+0.32%--
11/262532532522520%1,500-+0.4%--
11/22250253250252+0.8%9,100-+0.4%--
11/21254254250250+0.4%2,600--0.4%--
11/20250252249249+0.24%3,200--0.8%--
11/19248248248248-0.04%1,100--1.04%--
11/16250250248249-0.4%700--1%--
11/15247250247250+0.2%2,900--0.6%--
11/14248249247249-0.04%5,900--1.19%--
11/13251252249249-1.19%9,700--1.15%--
11/12254254252252-2.63%1,300-+0.04%--
11/09254276251259+2.74%23,500-+2.74%--
11/08249253249252-0.71%3,400-0%--
11/07254254251254-0.08%1,200-+0.71%--
11/06254254254254-0.12%100-+0.79%--
11/05252254250254+0.12%1,600-+0.91%--
11/02254254250254+2.21%5,500-+0.79%--
11/01245250244249+1.35%3,500--1.39%--
10/31248250245245-1.25%3,900--2.7%--
10/30249249248248-0.28%200--1.47%--