株価チャート

2012/10/23～2013/03/29

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
20197/1, 株式分割 1→1.05
2013
03/292,2692,2692,2672,267-0.83%3,360312億61万-0.67%12.540.87
03/282,2762,2862,2762,286+0.76%1,155314億6280万+0.21%12.640.88
03/272,2822,2892,2692,269-0.71%2,520312億2683万-0.5%12.550.87
03/262,2862,2902,2842,2850%2,835314億4969万+0.25%12.640.88
03/252,2842,2862,2842,285-0.04%945314億4969万+0.34%12.640.88
03/222,2862,2872,2842,286-0.04%1,680314億6280万+0.47%12.640.88
03/212,2952,3002,2872,287-0.99%4,410314億7591万+0.6%12.650.88
03/192,3082,3102,2952,310+1.21%630317億9053万+1.56%12.770.89
03/182,2822,3042,2822,282-0.17%2,415314億1036万+0.39%12.620.88
03/152,2952,3052,2852,286-0.41%2,310314億6280万+0.56%12.640.88
03/142,2952,2952,2862,2950%1,575315億9389万+0.98%12.690.88
03/132,2952,2952,2862,295+0.46%630315億9389万+1.02%12.690.88
03/122,2792,2872,2792,285+0.25%2,310314億4969万+0.56%12.640.88
03/112,2862,3012,2792,279+0.5%1,365313億7103万+0.31%12.60.88
03/072,2812,2912,2672,268-0.46%2,415312億1372万-0.19%12.540.87
03/062,2892,3222,2782,278-1.64%3,570313億5792万+0.22%12.60.88
03/052,2892,3162,2852,316+0.29%5,670318億8230万+1.81%12.810.89
03/042,2902,3112,2862,310+1.08%2,835317億9053万+1.61%12.770.89
03/012,2692,2902,2502,285+0.42%1,050314億4969万+0.61%12.640.88
02/282,3232,3232,2752,275-0.67%3,990313億1859万+0.23%12.580.88
02/272,2662,2902,2662,290+1.05%1,155315億2834万+0.95%12.670.88
02/262,2642,2672,2642,267+0.13%1,260312億61万-0.1%12.540.87
02/252,2422,2642,2422,264+0.3%1,995311億6128万-0.18%12.520.87
02/222,2642,2642,2572,257+0.42%840310億6951万-0.48%12.480.87
02/212,2482,2482,2482,248+0.25%105309億3842万-0.94%12.430.86
02/202,2442,2482,2392,242-1.01%1,260308億5976万-1.19%12.40.86
02/192,2672,2672,2652,265+1.15%2,205311億7439万-0.27%12.520.87
02/182,2392,2392,2392,239+0.6%315308億2043万-1.45%12.380.86
02/142,2302,2302,2262,226-0.55%630306億3690万-2.08%12.310.86
02/122,2522,2522,2292,238-0.63%2,520308億732万-1.62%12.380.86
02/082,2552,2572,2522,252-1.58%630310億396万-1.04%12.460.87
02/072,2892,2892,2892,289+0.08%210315億213万+0.55%12.660.88
02/062,2872,2882,2532,287+0.04%3,675314億7591万+0.56%12.650.88
02/052,3102,3332,2762,2860%6,405314億6280万+0.65%12.640.88
02/042,3812,3812,2812,286-0.04%7,455314億6280万+0.78%12.640.88
02/012,3192,3192,2872,287+0.04%315314億7591万+0.96%12.650.88
01/312,2862,2862,2862,2860%630314億6280万+1.09%12.640.88
01/302,2862,2862,2862,2860%420314億6280万+1.32%12.640.88
01/292,3072,3072,2862,286-0.21%3,150314億6280万+1.5%12.640.88
01/282,3102,3102,2862,290-0.82%2,205315億2834万+1.93%12.670.88
01/252,2672,3102,2672,310+1.25%2,520317億9053万+2.97%12.770.89
01/242,2812,2812,2812,281+1.05%105313億9725万+1.78%12.610.88
01/232,2582,2582,2572,2570%945310億6951万+0.81%12.480.87
01/222,2862,2862,2572,257+0.13%1,680310億6951万+0.86%12.480.87
01/212,2492,2962,2492,254-1.38%630310億3018万+0.82%12.470.87
01/182,2862,2862,2862,286+1.69%105314億6280万+2.41%12.640.88
01/172,2472,2482,2462,248-0.84%315309億3842万+0.93%12.430.86
01/162,2672,2672,2672,2670%210312億61万+1.92%12.540.87
01/152,2672,2682,2672,2670%840312億61万+2.19%12.540.87
01/112,2862,2882,2672,267-0.83%3,675312億61万+2.38%12.540.87
01/092,2762,2862,2762,286+0.42%4,725314億6280万+3.52%12.640.88
01/082,2732,2862,2732,276+0.13%2,205313億3170万+3.42%12.590.88
01/072,3322,3332,2732,273-0.54%1,995312億9237万+3.66%12.570.87
01/042,2862,3102,2862,286+1.18%3,255314億6280万+4.66%12.640.88
2012
12/282,2532,2592,2532,259+0.25%4,200-+3.91%--
12/272,2512,2532,2482,253+1.11%1,365-+4.08%--
12/262,2212,2292,2212,229+0.17%1,155-+3.41%--
12/252,2252,2252,2252,225+0.69%105-+3.67%--
12/212,2102,2102,2102,210+0.43%210-+3.54%--
12/202,1902,2002,1902,200+0.43%1,890-+3.63%--
12/192,1722,1902,1722,190+0.88%1,260-+3.67%--
12/182,1692,1872,1362,171+0.13%4,725-+3.3%--
12/172,1902,1902,1692,169-0.35%2,625-+3.61%--
12/142,1902,1902,1732,176-0.65%1,365-+4.42%--
12/132,2512,2512,1902,190-2.29%9,870-+5.46%--
12/122,2382,2522,2292,242+0.17%3,675-+8.41%--
12/112,2382,2382,2382,2380%105-+8.75%--
12/102,1982,2382,1982,238+2.17%1,680-+9.34%--
12/072,1892,1982,1822,190+1.23%5,565-+7.53%--
12/062,1872,1892,1642,164+0.22%945-+6.7%--
12/052,1702,1702,1592,159-0.48%840-+6.78%--
12/042,1512,1702,1512,170+2.11%1,155-+7.72%--
11/302,1702,1702,1252,125-1.28%210-+5.81%--
11/292,1522,1812,1522,152+0.67%5,460-+7.46%--
11/282,1272,1392,1272,138+2.05%945-+7.12%--
11/272,0862,0952,0862,095+0.92%2,625-+5.24%--
11/262,0572,0762,0572,076+1.44%2,625-+4.44%--
11/222,0432,0472,0422,0470%3,045-+3.05%--
11/212,0302,0482,0252,047+0.94%2,730-+3.05%--
11/202,0592,0592,0282,028+0.8%3,045-+2.15%--
11/192,0102,3052,0102,011+0.76%7,140-+1.33%--
11/161,9862,0001,9761,996+3.1%13,440-+0.51%--
11/151,9361,9361,9361,936+0.3%105--2.56%--
11/141,9431,9431,9241,930-0.3%2,415--3.14%--
11/131,9431,9431,9301,936+0.05%1,890--3.09%--
11/121,9301,9401,9301,935+0.3%525--3.38%--
11/091,9561,9561,9211,930-1.41%2,730--4%--
11/081,9781,9781,9491,957-1.34%3,360--2.97%--
11/071,9891,9921,9841,984+0.1%945--1.99%--
11/061,9821,9821,9821,982+0.24%105--2.42%--
11/051,9771,9781,9771,9770%735--2.99%--
11/022,0182,0181,9771,9770%525--3.32%--
11/011,9771,9771,9771,977+0.05%210--3.65%--
10/311,9761,9761,9761,976-1.19%105--4.07%--
10/301,9762,0001,9762,000+1.45%1,890--3.24%--
10/291,9801,9861,9711,971-1.57%4,410--4.95%--
10/262,0012,0242,0012,003-0.8%2,310--3.76%--
10/252,0182,0352,0092,019+1.92%14,910--3.26%--
10/242,0092,0101,9711,981-0.57%3,570--5.35%--
10/232,0312,0311,9921,992-1.88%9,345--5.12%--