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
20184/1, 株式分割 1→2
2013
03/29667667655662-0.82%52,800288億2443万+2.64%11.751.23
03/28675675658668-0.37%86,400290億6390万+3.65%11.851.24
03/27645672645670+0.45%64,400291億7276万+4.36%11.891.24
03/266676706596670%108,400290億4213万+4.38%11.841.23
03/25685685667667-0.67%131,400290億4213万+4.55%11.841.23
03/22669682666672+1.28%194,200292億3807万+5.75%11.921.24
03/21650666650663+2.47%147,800288億6797万+4.74%11.771.23
03/19637650637647+1.81%52,200281億7131万+2.54%11.481.2
03/18643644635636-1.09%78,000276億7058万+1.03%11.281.18
03/15645645637643+0.55%85,600279億7537万+2.31%11.41.19
03/14634641628639+1.11%81,400278億2297万+2.08%11.341.18
03/13640641632632-1.86%53,600275億1818万+1.12%11.221.17
03/12650650639644-0.54%85,800280億4068万+3.37%11.431.19
03/11650654644648+0.39%127,800281億9308万+4.27%11.491.2
03/08636647635645+1.26%159,600280億8422万+4.03%11.451.19
03/07635638633637-0.08%130,000277億3589万+2.91%11.311.18
03/06632641632638+0.16%114,600277億5766万+2.99%11.321.18
03/05638643637637-0.16%76,400277億1412万+2.99%11.31.18
03/04644649638638-0.62%120,000277億5766万+2.99%11.321.18
03/01633648611642+1.83%104,800279億3183万+3.63%11.391.19
02/28627633620630+0.88%83,000274億3110万+1.78%11.181.17
02/27631635624625-0.95%55,200271億9162万+1.38%11.091.16
02/26621632619631-1.02%74,400274億5287万+2.52%11.191.17
02/25622640621637+2.99%152,800277億3589万+3.92%11.311.18
02/22616621616619-0.08%99,800269億3037万+1.23%10.981.14
02/216206236176190%47,200269億5215万+1.48%10.991.15
02/20622622617619+0.24%34,000269億5215万+1.81%10.991.15
02/196186226126180%76,000268億8683万+1.9%10.961.14
02/18611619610618+1.23%73,600268億8683万+2.4%10.961.14
02/15614615598610-0.41%124,600265億6027万+1.5%10.831.13
02/14617617611613-0.16%88,200266億6913万+2.25%10.871.13
02/13607619607614+1.15%129,000267億1267万+2.76%10.891.14
02/12611614605607+0.75%98,600264億788万+2.1%10.771.12
02/08598606594602+0.58%94,600262億1194万+1.69%10.691.11
02/07603603593599-0.58%120,400260億5955万+1.44%10.621.11
02/06601605597602+2.03%121,400262億1194万+2.38%10.691.11
02/05600600590590-2.4%175,400256億8944万+0.68%10.471.09
02/04615615603605-1.14%94,400263億2079万+3.33%10.731.12
02/01624625608612-0.97%112,400266億2558万+4.89%10.851.13
01/31635635613618-1.67%119,600268億8683万+6.47%10.961.14
01/30625632621628+0.24%147,800273億4402万+8.65%11.151.16
01/29650660625627-4.71%190,400272億7871万+8.96%11.121.16
01/28650660644658+2.41%305,000286億2849万+14.95%11.671.22
01/25623650623642+1.9%440,000279億5360万+13.03%11.41.19
01/24581650581630+9.38%864,000274億3110万+11.7%11.181.17
01/23576582571576-0.17%65,600250億7986万+2.67%10.221.07
01/22588588577577-1.87%75,000251億2340万+2.85%10.241.07
01/21590592588588-0.08%60,000256億236万+5%10.441.09
01/18589590581589+0.51%115,000256億2413万+5.28%10.451.09
01/17578589575586+1.74%206,800254億9351万+4.74%10.391.08
01/16568577567576+1.86%98,200250億5809万+3.32%10.221.07
01/15560567560565+1.07%270,600246億91万+1.44%10.031.05
01/115635635585590%72,200243億3966万+0.54%9.921.03
01/10557561557559+0.72%127,600243億3966万+0.72%9.921.03
01/09555558555555-0.54%76,800241億6549万0%9.851.03
01/08558561555558+0.63%100,000242億9612万+0.36%9.91.03
01/07560560554555-0.09%69,200241億4372万-0.27%9.841.03
01/04559560553555+0.09%109,600241億6549万0%9.851.03
2012
12/28548555545555+1.19%53,200--0.09%--
12/27551555548548-0.54%62,000--1.08%--
12/26555555548551-0.36%40,400--0.54%--
12/25555556553553+0.64%85,600--0.18%--
12/21553556549550-0.45%56,200--0.63%--
12/20555558552552-0.72%51,800--0.36%--
12/19553558552556+0.54%73,200-+0.54%--
12/18555558553553-0.09%44,800-+0.18%--
12/17554558553554+0.18%46,000-+0.45%--
12/14554560550553-0.18%111,200-+0.27%--
12/13560560551554-1.42%53,000-+0.45%--
12/12564566560562-0.35%93,400-+2.09%--
12/11563565559564+0.09%68,400-+2.45%--
12/10570570563563-0.53%59,000-+2.55%--
12/07562568562566+0.09%30,800-+3.1%--
12/06560567560566+1.43%65,000-+3.01%--
12/05555558554558+0.54%29,400-+1.73%--
12/04547555547555+1.56%39,600-+1.19%--
12/03551554544546+1.96%72,800--0.18%--
11/30567567536536-5.89%460,200--2.1%--
11/29569570564569+0.44%79,400-+4.02%--
11/28565568558567+1.8%159,800-+3.94%--
11/27542557542557+2.77%109,200-+2.3%--
11/26549550537542-0.28%59,600--0.28%--
11/22545546538543+0.09%57,000-+0.18%--
11/21547547532543+0.56%78,200-+0.28%--
11/20549549536540-0.83%51,600--0.28%--
11/19547552540544-0.09%48,000-+0.74%--
11/16556570540545-4.64%105,400-+0.83%--
11/15533573532571+9.07%192,400-+5.94%--
11/14523532523524-0.95%40,400--2.33%--
11/13534540522529-1.03%37,000--1.4%--
11/12541543533534-2.2%20,200--0.19%--
11/095405495405460%30,000-+2.06%--
11/08546551543546-0.27%23,600-+2.25%--
11/07553555543548+0.18%28,200-+2.72%--
11/06550557547547-1.71%29,400-+2.73%--
11/05560560555556-1.68%20,600-+4.71%--
11/02556566549566+2.63%101,000-+6.5%--
11/01549556547551+0.46%109,800-+4.16%--
10/31540550540549+1.11%62,000-+3.88%--
10/30550550540543-1.27%110,600-+2.55%--