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
20187/1, 株式分割 1→4
20134/1, 株式分割 1→100
2013
03/29800828800820+2.34%333,600391億383万+2.37%41.254.92
03/28835836795801-3.17%536,000382億968万+0.53%40.314.81
03/27830853820828-1.19%335,600394億6148万+4.35%41.634.97
03/26806860806838+3.88%1,462,400398億3585万+6.15%42.025.01
03/25796814788806+2.71%514,000383億4944万+2.71%40.454.83
03/22780800778785-0.63%533,200373億3868万+0.51%39.394.7
03/21828830783790-4.53%1,275,200375億7650万+1.41%39.644.73
03/19843848816828-1.34%650,800393億6020万+6.91%41.524.95
03/18846861835839-1.32%715,200398億9531万+9.35%42.085.02
03/15838878825850+5.43%2,067,600404億3042万+11.7%42.655.09
03/14800811783806+1.74%552,400383億4944万+6.65%40.454.83
03/13798811778793+3.93%781,600376億9542万+5.25%39.764.74
03/12755789741763-1.29%504,000362億6846万+1.53%38.264.56
03/11799804755773-3.13%708,400367億4411万+3.14%38.764.62
03/08820831795798-2.15%635,600379億3324万+6.48%40.014.77
03/07818840801815+1.72%1,189,200387億6563万+9.1%40.894.88
03/06795814785801-0.47%625,200381億1161万+7.69%40.24.8
03/05853855799805-5.43%1,119,200382億8998万+8.34%40.394.82
03/04875875829851+3.18%1,089,600404億8987万+13.96%42.715.09
03/01794831775825+5.77%1,434,400392億4129万+10.44%41.394.94
02/28765796761780+3.14%769,200371億85万+4.42%39.144.67
02/27763780745756+1.34%889,600359億7118万+0.97%37.944.53
02/26761798741746-4.02%1,032,800354億9553万-0.76%37.444.47
02/25758793755778+4.89%1,162,400369億8194万+2.84%39.014.65
02/22725754705741+1.13%1,138,800352億5770万-2.08%37.194.44
02/21703736703733+3.97%742,000348億4183万-3.3%36.754.38
02/20725730701705-2.83%777,200335億1090万-6.87%35.354.22
02/19715741715726+0.55%1,078,000344億8533万-4.16%36.384.34
02/18700748694722+1.26%839,200342億9520万-3.93%36.184.32
02/15739750678713-2.86%935,200338億6740万-4.36%35.734.26
02/14713745703734+9.27%1,513,200348億6560万-0.47%36.784.39
02/13650694649671+4.27%800,000319億666万-7.92%33.664.01
02/12700704643644-8.4%1,380,400305億9949万-11.08%32.283.85
02/08728730700703-2.29%640,400334億395万-2.26%35.244.2
02/07733741715719-3.52%698,800341億8825万+1.02%36.064.3
02/06736759727746+3.08%837,200354億3600万+5.89%37.384.46
02/05724755716723-0.79%352,800343億7838万+4.06%36.264.33
02/04763764728729-5.94%542,400346億5170万+6.11%36.554.36
02/01738779728775+5.44%950,400368億3823万+14.14%38.864.64
01/31733751693735-0.78%1,163,200349億3690万+9.87%36.854.4
01/30751791721741-4.42%1,749,200352億1021万+12.07%37.144.43
01/29893900733775-14.6%2,478,000368億3823万+18.68%38.864.64
01/28865926865908+7.08%2,087,600431億3637万+40.7%45.55.43
01/25845865825848+1.04%932,400402億8438万+34.31%42.495.07
01/24810856805839+3.87%844,800398億6847万+35.28%42.065.02
01/23814875788808-2.86%2,015,200383億8305万+32.59%40.494.83
01/22853869793831-3.06%1,478,800395億1197万+38.77%41.684.97
01/21783885780858+8.37%1,982,400407億4942万+45.59%42.985.13
01/18798821738791+1.44%1,748,800376億114万+36.66%39.664.73
01/17721828721780+11.03%3,933,600370億6653万+36.84%39.14.66
01/16688713648703+0.79%1,715,600333億8364万+25.45%35.214.2
01/15615704598697+17.84%2,717,200331億2227万+25.81%34.944.17
01/11575619563592+5.3%1,736,000281億878万+7.74%29.653.54
01/10532562526562+6.44%625,600266億9503万+2.51%28.163.36
01/09533537525528-0.19%232,000250億7931万-3.87%26.453.16
01/08535547521529-1.86%372,800251億2683万-4.21%26.513.16
01/07515539514539+4.56%453,200256億204万-2.75%27.013.22
01/04525533513515-1.25%418,400244億8529万-7.33%25.833.08
2012
12/28523525513522+0.1%270,000--6.5%--
12/27530530520521-1.7%296,000--7.09%--
12/26531534522530+0.95%289,600--5.98%--
12/25524531511525+0.38%424,800--7.36%--
12/21525539518523+0.1%486,400--7.88%--
12/20538539520523-2.34%510,800248億1556万-8.13%26.183.12
12/19547551531535-2.59%563,600--6.1%--
12/18559562548550-2.22%504,800--3.77%--
12/17568575558562-1.27%278,400--1.75%--
12/14563572556569+1.2%271,600--0.48%--
12/13570572561563-1.23%254,400--1.49%--
12/12567570555570+1.11%321,200-+0.09%--
12/11570578561563-2.85%347,200--0.84%--
12/10590593570580-2.23%298,000-+2.07%--
12/07563597560593+4.45%868,000-+4.59%--
12/06550583546568+3.79%709,600-+0.49%--
12/05545555543547-1.04%534,800--3.19%--
12/04561562551553-2.12%437,200--2.17%--
12/03572575564565-1.14%279,200--0.04%--
11/30579581564571-2.02%1,283,200-+1.29%--
11/29600600581583-3.4%791,200-+3.19%--
11/28583604573604+4.01%669,200-+7%--
11/27573580568580+0.91%252,800-+3.06%--
11/26588593564575-0.73%458,800-+2.31%--
11/22595596563579-3.5%586,000-+3.25%--
11/21600618594600+0.25%877,600-+7.38%--
11/20590599580599+2.05%611,600-+7.3%--
11/19570587567587+4.31%610,400-+5.53%--
11/16551563548563+1.99%266,000-+1.35%--
11/15548560545552+0.87%400,000--0.45%--
11/14556557543547-2.5%378,000--1.49%--
11/13577599552561-1.41%905,200-+0.85%--
11/12550580541569+3.41%661,200-+2.29%--
11/09562562538550+0.09%485,200--1.08%--
11/08538571531550+3.78%818,800--1.35%--
11/07545548526530-2.84%366,400--4.94%--
11/06555555545545-1.67%209,600--2.15%--
11/05560560548554-0.49%230,400--0.67%--
11/02546571546557+1.09%443,200--0.71%--
11/01548555543551-0.05%192,000--1.78%--
10/31543555543551+1.61%202,000--2.09%--
10/30550558540543-1.45%331,600--3.98%--