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
20241/1, 株式分割 1→3
2013
03/29663668656664-0.25%421,200928億7380万+1.74%17.060.74
03/28683683660666-1.19%324,600931億680万+2.15%17.110.74
03/27668675660674+1.97%268,800942億2520万+3.53%17.310.75
03/26661670656661-0.05%309,600924億780万+1.69%16.980.74
03/25668673660661-0.25%363,000924億5440万+1.9%16.990.74
03/22674686663663-1.34%379,800926億8740万+2.31%17.030.74
03/21678686664672-0.15%643,200939億4560万+3.7%17.260.75
03/19667676667673+2.12%309,900940億8540万+4.02%17.290.75
03/18687687658659-1.64%461,100921億2820万+1.85%16.930.74
03/15655674654670+2.92%926,100936億6600万+3.55%17.210.75
03/14653653640651+0.21%593,700910億980万+0.62%16.720.73
03/13646655640650-1.47%607,500908億2340万+0.57%16.690.73
03/126616646506590%568,500921億7480万+2.06%16.930.74
03/11649661648659+2.12%436,200921億7480万+2.38%16.930.74
03/08643649635646+0.52%642,000902億6420万+0.73%16.580.72
03/07648651640642-0.72%357,900897億9820万+0.52%16.50.72
03/06648650637647+0.67%305,400904億5060万+1.57%16.620.72
03/05645649642643-0.16%273,600898億4480万+1.37%16.510.72
03/04648655644644+0.68%472,500899億8460万+1.85%16.530.72
03/01636644628639+1.27%627,600893億7880万+1.48%16.420.71
02/28630639629631+0.32%423,000882億6040万+0.69%16.220.71
02/27633634625629-1.15%279,900879億8080万+0.69%16.160.7
02/26630648628637-1.04%540,000890億600万+2.03%16.350.71
02/25652653639643-0.41%626,700899億3800万+3.43%16.520.72
02/22630652628646+1.31%900,000903億1080万+4.03%16.590.72
02/21650652636638-1.75%529,200891億4580万+3.18%16.380.71
02/20647653643649+1.41%434,400907億3020万+5.19%16.670.72
02/19643648638640-0.67%399,300894億7200万+4.07%16.440.71
02/18637650637644+1.42%536,700900億7780万+5.11%16.550.72
02/15646648626635-3.05%871,500888億1960万+3.98%16.320.71
02/14650660649655+1.39%807,300916億1560万+7.79%16.830.73
02/13668668638646-3.2%962,400903億5740万+6.66%16.60.72
02/12673677665668+0.15%557,100933億3980万+10.72%17.150.75
02/08654670651667+1.99%801,600932億+11.11%17.120.74
02/07638655634654+1.4%812,400913億8260万+9.68%16.790.73
02/06661668641645-1.38%1,833,600901億2440万+8.71%16.560.72
02/05600683599654+10.04%2,811,000913億8260万+10.79%16.790.73
02/04601601591594-1.11%369,600830億4120万+1.37%15.260.66
02/01600607594601+1.41%892,200839億7320万+2.85%15.430.67
01/31587594582592+0.62%585,900828億820万+1.78%15.210.66
01/30581590580589+2.14%742,500822億9560万+1.32%15.120.66
01/29573584572576+0.41%1,167,900805億7140万-0.46%14.80.64
01/28600600572574-3.91%931,800802億4520万-0.69%14.740.64
01/25588598585597+3.46%877,500835億720万+3.52%15.340.67
01/245725815705770%393,300807億1120万+0.23%14.830.64
01/23581586576577-2.15%377,100807億1120万+0.41%14.830.64
01/22595600584590-1.56%553,200824億8200万+2.79%15.150.66
01/21606606595599-1.1%555,300837億8680万+4.78%15.390.67
01/18600610599606+3.3%596,400847億1880万+6.32%15.560.68
01/17600604577587-2%831,300820億1600万+3.47%15.070.66
01/16606609597599-1.37%1,137,600836億9360万+5.96%15.380.67
01/15599611597607+2.3%1,067,400848億5860万+7.62%15.590.68
01/11596597587593+1.19%487,500829億4800万+5.76%15.240.66
01/10578589577586+1.38%661,500819億6940万+4.7%15.060.65
01/09578583572578-0.91%772,800808億5100万+3.64%14.850.65
01/08588592582584-1.19%539,400815億9660万+4.6%14.990.65
01/07600600588591-0.84%455,700825億7520万+6.04%15.170.66
01/04584596579596+5.24%819,300832億7420万+7.13%15.30.67
2012
12/28565571563566+0.59%435,000-+1.98%--
12/27566570560563-0.47%588,000-+1.56%--
12/26559566554565+1.74%308,400-+2.23%--
12/25563568555556+0.36%436,800-+0.66%--
12/21565566551554-1.13%711,300-+0.48%--
12/20554568553560+1.2%651,900-+1.82%--
12/19546554544553+1.65%546,300-+0.97%--
12/18548553544544-0.67%681,900--0.31%--
12/17562564547548-1.32%395,100-+0.74%--
12/14562567554555-1.88%684,900-+2.27%--
12/13559569557566+2.29%900,000-+4.62%--
12/12550555548553+1.34%751,800-+2.66%--
12/11539547535546+1.24%912,900-+1.49%--
12/10548550536539-0.86%560,100-+0.25%--
12/07542545537544+0.43%511,800-+1.12%--
12/06548555538542-0.91%1,245,000-+0.68%--
12/05547552544547-1.15%764,400-+1.61%--
12/04553558551553+0.61%449,400-+2.79%--
12/03557561548550-0.72%634,500-+2.36%--
11/30558559550554-0.3%696,600-+3.1%--
11/29555561551555-0.89%737,400-+3.61%--
11/28562567558560-0.06%585,300-+4.54%--
11/27565565556561-0.88%587,100-+4.6%--
11/265755805655660%852,900-+5.73%--
11/22558569558566+3.16%781,500-+5.73%--
11/21542550540548+1.67%607,200-+2.49%--
11/20544547539539+0.25%801,600-+0.81%--
11/19537541535538+1.32%459,000-+0.56%--
11/16527536527531+1.92%1,034,100--0.75%--
11/15510523509521+2.22%504,600--2.62%--
11/14513515508510-0.46%452,700--4.91%--
11/13512513508512+1.32%571,500--4.48%--
11/12504512504505-0.85%475,500--5.9%--
11/09503512502510+0.86%531,900--5.44%--
11/08509513504505-2.26%749,700--6.42%--
11/07517518505517-0.51%1,157,700--4.44%--
11/06522530509520-5.34%1,985,400--4.12%--
11/05549560541549-0.36%181,500-+1.1%--
11/02563567548551+0.49%508,800-+1.47%--
11/01548550539548+1.17%310,500-+0.8%--
10/31535547535542+1.37%392,100--0.55%--
10/30541545533535-0.74%944,400--2.25%--