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
20194/1, 株式分割 1→3
2013
03/291,6571,6731,6471,663+0.4%73,800856億8828万-1.17%13.821.54
03/281,6701,6701,6381,657-0.8%111,900853億4484万-1.62%13.761.53
03/271,6701,6701,6531,670-0.4%71,400860億3172万-0.89%13.871.55
03/261,6501,6771,6501,677+1%123,900863億7516万-0.44%13.931.55
03/251,6371,6671,6371,660+1.01%144,900855億1656万-1.37%13.791.54
03/221,6801,6801,6431,643-1.4%200,400846億5796万-2.24%13.651.52
03/211,6601,6771,6551,667+0.4%262,800858億6000万-0.85%13.851.54
03/191,6831,6931,6601,660-1.39%332,700855億1656万-1.13%13.791.54
03/181,7301,7301,6831,683-2.51%122,100867億1860万+0.44%13.981.56
03/151,6931,7301,6901,727+2.37%164,400889億5096万+3.27%14.341.6
03/141,6871,6971,6771,687-0.2%84,000868億9032万+1.12%14.011.56
03/131,7131,7131,6831,690-0.78%84,900870億6204万+1.5%14.041.57
03/121,7031,7201,6931,703+0.39%74,400877億4892万+2.55%14.151.58
03/111,7271,7271,6871,697-1.74%162,600874億548万+2.39%14.11.57
03/081,7271,7331,7201,727+0.39%188,700889億5096万+4.39%14.341.6
03/071,7171,7301,7031,720+1.38%120,600886億752万+4.24%14.291.59
03/061,7131,7201,6901,697-0.78%230,100874億548万+3.08%14.11.57
03/051,6931,7231,6801,710+1.79%135,300880億9236万+4.08%14.211.58
03/041,6901,7071,6801,680+0.9%102,900865億4688万+2.38%13.961.56
03/011,6671,6901,6581,665-0.1%83,100857億7414万+1.46%13.831.54
02/281,6431,6871,6431,667+1.42%132,900858億6000万+1.56%13.851.54
02/271,6771,6801,6331,643-2.76%165,900846億5796万+0.26%13.651.52
02/261,7201,7431,6801,690-1.74%205,200870億6204万+3.11%14.041.57
02/251,6901,7431,6901,720+2.99%192,300886億752万+5.01%14.291.59
02/221,6671,6901,6621,670-0.6%210,900860億3172万+2.08%13.871.55
02/211,6871,6931,6701,680-0.4%111,900865億4688万+2.75%13.961.56
02/201,6581,6871,6581,687+1.91%177,000868億9032万+3.29%14.011.56
02/191,6531,6631,6471,655+0.2%97,200852億5898万+1.41%13.751.53
02/181,6501,6671,6371,652+2.06%146,400850億8726万+1.33%13.721.53
02/151,6471,6471,6101,618-0.51%97,500833億7006万-0.47%13.441.5
02/141,6501,6531,6201,627-0.2%103,500837億9936万+0.29%13.511.51
02/131,6231,6771,6171,630+2.95%399,000839億7108万+0.68%13.541.51
02/121,5851,6071,5601,583-0.21%240,000815億6700万-1.96%13.151.47
02/081,6171,6201,5851,587-1.55%87,900817億3872万-1.63%13.181.47
02/071,6131,6221,6051,612-0.1%71,400830億2662万+0.1%13.391.49
02/061,6131,6171,6051,613+1.36%41,400831億1248万+0.46%13.41.49
02/051,6131,6131,5901,592-0.52%82,800819億9630万-0.65%13.221.47
02/041,6031,6201,6001,600-0.93%91,800824億2560万+0.06%13.291.48
02/011,6301,6371,6101,615-0.82%96,000831億9834万+1.19%13.421.5
01/311,6321,6371,6101,628-0.2%125,700838億8522万+2.28%13.531.51
01/301,6331,6371,6281,632+0.82%73,200840億5694万+2.81%13.561.51
01/291,6521,6651,6171,618-2.9%183,900833億7006万+2.23%13.441.5
01/281,6731,6771,6581,667-0.6%69,600858億6000万+5.55%13.851.54
01/251,6671,6801,6531,677+1.31%93,900863億7516万+6.66%13.931.55
01/241,6221,6551,6171,655+2.48%83,400852億5898万+5.75%13.751.53
01/231,6331,6501,6101,615-2.12%129,300831億9834万+3.53%13.421.5
01/221,6671,6671,6351,650-1%64,800850億140万+5.97%13.711.53
01/211,6831,6871,6531,667-0.99%54,600858億6000万+7.32%13.851.54
01/181,6601,6831,6501,683+2.54%163,800867億1860万+8.74%13.981.56
01/171,6251,6471,6001,642+1.03%108,300845億7210万+6.39%13.641.52
01/161,6601,6601,6231,625-2.11%90,900837億1350万+5.52%13.51.51
01/151,6321,6831,6231,660+4.08%210,900855億1656万+8.07%13.791.54
01/111,5621,5971,5621,595+2.46%112,500821億6802万+4.32%13.251.48
01/101,5301,5571,5271,557+1.63%70,200801億9324万+2.08%12.931.44
01/091,5331,5431,5171,532-1.08%95,400789億534万+0.7%12.721.42
01/081,5421,5521,5371,548+0.87%59,400797億6394万+2.07%12.861.43
01/071,5371,5471,5201,535+0.55%100,800790億7706万+1.52%12.751.42
01/041,5301,5321,5081,527+1.1%148,200786億4776万+1.31%12.681.41
2012
12/281,5021,5121,4981,5100%63,900-+0.53%--
12/271,5271,5271,5071,510-0.55%59,700-+0.6%--
12/261,5001,5181,4971,518+0.77%57,300-+1.36%--
12/251,5281,5281,5001,507-0.66%48,900-+0.71%--
12/211,5221,5281,5121,5170%86,700-+1.52%--
12/201,5121,5331,5101,517+0.44%136,500-+1.72%--
12/191,5471,5481,4951,510-0.88%204,000-+1.55%--
12/181,5331,5531,5121,523-0.22%119,100-+2.44%--
12/171,5081,5301,5051,527+2%87,300-+2.25%--
12/141,4921,5251,4921,497-0.66%124,200--0.22%--
12/131,5201,5231,5021,507-0.66%96,300--0.09%--
12/121,5431,5531,5151,517-1.73%129,600-+0.04%--
12/111,5501,5531,5351,543-0.86%70,200-+1.34%--
12/101,5401,5571,5381,557+0.54%67,200-+1.74%--
12/071,5531,5621,5451,548+0.32%82,800-+0.8%--
12/061,5601,5671,5331,543-1.38%277,200-+0.02%--
12/051,5771,5771,5471,565+1.73%291,900-+1.03%--
12/041,4971,5431,4901,538+3.36%362,100--0.94%--
12/031,4831,4971,4781,488+0.9%248,100--4.47%--
11/301,4671,4951,4581,475+1.37%329,700--5.81%--
11/291,4731,4731,4331,455+0.34%299,700--7.68%--
11/281,4171,4571,4131,450+2.59%324,300--8.52%--
11/271,4121,4271,4101,413+0.47%129,600--11.39%--
11/261,4271,4331,4071,407-0.94%210,900--12.47%--
11/221,4831,4831,4181,420-3.18%304,500--12.4%--
11/211,4431,4771,4371,467+1.85%199,800--10.08%--
11/201,4771,4781,4371,440-1.82%240,300--12.2%--
11/191,4481,4731,4481,467+1.27%220,800--11%--
11/161,4481,4581,4371,448-0.69%223,200--12.54%--
11/151,4501,4681,4171,458+4.17%714,600--12.41%--
11/141,4381,4651,3931,400-8.5%1,198,500--16.32%--
11/131,6471,6471,5101,530-8.38%552,300--9.04%--
11/121,6831,6931,6671,670-1.38%112,800--1.07%--
11/091,6831,7101,6831,693-0.39%94,800-+0.32%--
11/081,7071,7071,6871,700-0.58%40,500-+0.71%--
11/071,7101,7171,6931,710+0.59%84,000-+1.3%--
11/061,7071,7131,6871,700+0.2%42,900-+0.71%--
11/051,6901,7001,6871,697-1.17%34,500-+0.51%--
11/021,7271,7271,7131,7170%37,500-+1.58%--
11/011,7071,7271,7001,717+1.58%80,400-+1.46%--
10/311,6771,7101,6731,690+0.8%85,500--0.18%--
10/301,6731,6971,6731,677+0.2%60,900--1.02%--