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
20154/1, 株式分割 1→5
2013
03/29871890864890+2.18%1,045,5003669億8750万+3.25%22.212.19
03/28863875854871+0.35%951,0003591億5294万+1.28%21.742.14
03/27873876859868-0.23%837,5003579億1590万+0.93%21.672.13
03/26870877861870+1.4%747,0003587億4059万+1.4%21.722.14
03/25862871858858+0.59%652,0003537億9245万+0.35%21.422.11
03/22882886853853-3.29%986,5003517億3072万+0.12%21.292.1
03/21896898880882-1.78%1,766,5003633億2359万+3.64%21.992.16
03/19861899859898+4.54%2,095,0003699億1450万+6.02%22.392.2
03/18861865851859-1.26%1,146,5003538億4917万+2.14%21.422.11
03/15861870856870+0.58%2,251,5003583億8041万+3.94%21.692.14
03/14863866854865-0.46%1,250,0003563億2076万+3.97%21.572.12
03/13860871846869+0.81%1,556,5003579億6848万+5.08%21.672.13
03/12870875859862-1.49%2,999,5003550億8496万+4.87%21.492.12
03/11895902860875+0.34%2,715,5003604億4007万+7.1%21.822.15
03/08890903860872-6.44%3,234,0003592億428万+7.39%21.742.14
03/07863932863932+9.52%4,099,0003839億2017万+15.49%23.242.29
03/06849867843851+1.07%2,504,0003505億5371万+6.24%21.222.09
03/05842845831842+0.84%2,556,0003468億4633万+5.51%212.07
03/04843851827835-2.11%2,013,5003439億6281万+5.03%20.822.05
03/01823853817853+2.77%1,410,0003513億7758万+7.57%21.272.09
02/28806830803830+2.98%2,050,5003419億315万+5.33%20.72.04
02/27823823801806-2.77%2,296,5003320億1680万+2.94%20.11.98
02/26841842815829-2.36%2,525,0003414億9122万+6.28%20.672.03
02/25851860842849-0.59%1,825,0003497億2985万+9.55%21.172.08
02/22859863841854-0.58%2,290,5003517億8951万+10.91%21.292.1
02/21855859829859+0.59%2,096,0003535億7300万+12.29%21.42.11
02/20836860834854+3.64%3,583,0003515億1495万+12.52%21.282.09
02/19800824796824+3.52%2,010,5003391億6665万+9.43%20.532.02
02/18801805792796+0.38%1,441,0003276億4157万+6.28%19.831.95
02/15801807786793-1.73%1,779,5003264億674万+6.44%19.761.94
02/14797811793807+3.07%3,149,0003321億6928万+9.05%20.111.98
02/13776786772783+1.95%1,842,0003222億9064万+6.39%19.511.92
02/12753784753768+2.4%1,527,5003161億1649万+4.92%19.141.88
02/08752756741750+0.54%992,0003087億751万+3.02%18.691.84
02/07748754744746-0.13%790,0003070億6107万+2.9%18.591.83
02/06759770740747+1.77%1,590,0003074億7268万+3.46%18.611.83
02/05731754731734-1.08%867,5003021億2175万+2.09%18.291.8
02/04758759742742-0.93%679,5003054億1463万+3.63%18.491.82
02/01743757741749-0.53%588,5003082億9590万+4.9%18.661.84
01/31766770741753-0.79%1,728,0003099億4234万+5.91%18.761.85
01/30775782759759-2.82%1,261,5003124億1200万+7.05%18.911.86
01/29777790773781-0.13%924,0003214億6742万+10.62%19.461.92
01/28794795777782+1.03%910,0003218億7903万+11.55%19.481.92
01/25800820756774+6.03%2,384,5003185億8615万+11.05%19.281.9
01/24714730713730+2.24%1,060,5003004億7531万+5.19%18.191.79
01/23711724711714-0.56%786,5002938億8955万+3.18%17.791.75
01/22720727714718-0.28%1,047,0002955億3599万+3.91%17.891.76
01/21718724708720-0.55%1,015,0002963億5921万+4.2%17.941.77
01/18719724715724+1.26%911,0002980億565万+4.78%18.041.78
01/17720728706715+0.42%930,5002943億116万+3.62%17.811.75
01/167087157077120%568,0002930億6633万+3.19%17.741.75
01/15711716703712+0.28%1,016,5002930億6633万+3.19%17.741.75
01/11700714698710+2.6%764,0002922億4311万+2.9%17.691.74
01/10687697687692+0.29%656,0002848億3413万+0.44%17.241.7
01/09693694688690+1.02%775,0002840億1091万+0.15%17.191.69
01/08689694683683-0.44%926,0002811億2964万-0.87%17.021.67
01/07687692683686+0.59%998,5002823億6447万-0.44%17.091.68
01/04671682666682+2.87%1,206,0002807億1803万-1.02%16.991.67
2012
12/28661664657663-0.45%929,500--3.77%--
12/27676680662666-1.48%1,378,000--3.48%--
12/26681681672676-0.44%597,500--2.17%--
12/25689689679679+0.3%634,000--1.74%--
12/21694694677677-1.02%908,000--2.03%--
12/20688693681684-0.44%830,5002815億1012万-1.01%17.041.68
12/19680687675687+0.73%870,500--0.43%--
12/18672685672682+1.49%567,500--1.02%--
12/17686690672672-1.75%966,500--2.33%--
12/14680695680684+0.44%1,224,000--0.73%--
12/13690696681681-1.45%1,028,000--1.16%--
12/12697700691691-0.58%601,500-+0.29%--
12/11696701694695-1.84%850,500-+0.87%--
12/10716717701708-0.84%1,109,500-+2.91%--
12/07714717708714+0.14%418,500-+3.78%--
12/06720720709713-0.56%563,000-+3.78%--
12/05712718705717+1.27%702,000-+4.52%--
12/04697711696708+1.29%789,000-+3.36%--
12/03703706696699-1.13%673,000-+2.04%--
11/30697707693707+2.46%841,500-+3.21%--
11/29688692686690+0.88%278,0003010億1734万+0.58%18.221.79
11/28687694684684-0.87%623,000--0.44%--
11/27679690679690+1.47%617,000-+0.44%--
11/266886896766800%838,500--1.16%--
11/22683687679680-0.15%631,000--1.31%--
11/21691696680681-1.45%816,500--1.16%--
11/20690693686691+0.88%747,500-+0.14%--
11/19682691680685+0.59%723,500--0.58%--
11/16686694679681+1.95%1,282,500--1.16%--
11/15666669662668+0.3%366,000--3.19%--
11/14663669660666+0.76%326,500--3.48%--
11/13658661657661-0.45%681,000--4.34%--
11/12673676663664-1.78%607,500--4.05%--
11/09680688676676-1.6%894,000--2.45%--
11/08688693680687-0.43%1,110,500--0.87%--
11/07686694685690+0.73%1,076,500--0.43%--
11/06686689682685-0.15%662,500--1.3%--
11/05683692681686-1.58%950,000--1.15%--
11/02685698685697+2.65%2,048,000-+0.14%--
11/01692699678679-2.86%1,721,000--2.44%--
10/31696700689699+1.45%1,445,500-+0.43%--
10/30704706689689-3.09%1,962,500--1.01%--