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
202110/1, 株式分割 1→2
2013
03/291,3731,3761,3431,350-0.81%253,200741億2533万-0.63%22.022.05
03/281,3721,3761,3541,361-0.8%154,000747億2954万+0.11%22.192.06
03/271,3771,3781,3661,372-0.83%123,400753億3375万+0.92%22.372.08
03/261,3621,3861,3601,383+1.92%123,400759億6542万+1.77%22.562.1
03/251,3811,3831,3561,357-0.22%78,600745億3729万0%22.142.06
03/221,3991,3991,3601,360-2.68%123,800747億208万+0.29%22.192.06
03/211,3851,3991,3771,398+2.61%206,200767億6188万+3.21%22.82.12
03/191,3491,3651,3391,362+1.34%196,800748億1193万+0.81%22.222.07
03/181,3481,3521,3401,344-0.52%90,400738億2323万-0.52%21.932.04
03/151,3521,3571,3401,351+0.63%135,600742億772万0%22.042.05
03/141,3481,3501,3381,343-0.07%140,800737億4084万-0.7%21.92.04
03/131,3331,3531,3311,344+0.64%149,800737億9576万-0.56%21.922.04
03/121,3441,3461,3321,335-0.89%125,600733億2888万-1.04%21.782.03
03/111,3531,3561,3401,347+0.82%156,400739億8801万-0.07%21.972.04
03/081,3201,3431,3201,336-0.48%176,400733億8380万-0.67%21.82.03
03/071,3481,3531,3401,343-0.37%136,000737億4084万-0.04%21.92.04
03/061,3521,3561,3281,348+0.34%117,400740億1548万+0.48%21.982.04
03/051,3651,3751,3281,343-1.72%198,600737億6830万+0.45%21.912.04
03/041,3801,3801,3581,367-0.15%209,000750億5911万+2.59%22.292.07
03/011,3701,3801,3591,369+0.44%114,800751億6896万+3.05%22.332.08
02/281,3751,3751,3481,363+0.22%121,800748億3940万+3.14%22.232.07
02/271,3611,3661,3421,360-0.07%105,400746億7461万+3.38%22.182.06
02/261,3691,3741,3511,361-1.45%84,400747億2954万+3.93%22.192.06
02/251,3941,3971,3771,381+0.33%70,000758億2810万+5.79%22.522.09
02/221,3751,3901,3651,376-0.25%103,400755億8092万+5.93%22.452.09
02/211,3751,3891,3641,380+1.06%99,000757億7317万+6.61%22.52.09
02/201,3661,3821,3491,3650%81,800749億7672万+5.98%22.272.07
02/191,3381,3751,3331,365+1.98%82,400749億7672万+6.39%22.272.07
02/181,3271,3491,3171,339+0.87%63,800735億2112万+4.65%21.842.03
02/151,3081,3321,3041,327+1.22%113,400728億8945万+4.16%21.652.01
02/141,3131,3491,3111,311-0.98%80,800720億1060万+3.23%21.391.99
02/131,3511,3591,3181,324-2%75,600727億2467万+4.5%21.62.01
02/121,3621,3791,3501,351-0.26%100,800742億772万+6.88%22.042.05
02/081,3571,3891,3511,355-2.03%112,000743億9997万+7.5%22.12.05
02/071,3091,3851,3051,383+5.57%220,800759億3796万+10.25%22.552.1
02/061,3181,3251,2661,310+1.2%107,600719億2821万+4.93%21.361.99
02/051,2901,3041,2851,294-0.99%39,000710億7683万+4.02%21.111.96
02/041,2811,3151,2811,307+2.31%90,800717億9089万+5.23%21.321.98
02/011,2831,2881,2761,278-0.43%34,000701億7052万+3.11%20.841.94
01/311,2821,2881,2691,283+0.12%62,000704億7262万+3.63%20.931.95
01/301,2591,2981,2591,282+2.73%94,600703億9023万+3.68%20.911.94
01/291,2391,2541,2391,248+0.69%35,200685億2268万+1.18%20.351.89
01/281,2501,2551,2391,239-0.4%41,800680億5579万+0.73%20.211.88
01/251,2171,2491,2151,244+2.81%82,600683億3043万+1.47%20.291.89
01/241,2041,2181,2001,210+0.67%84,200664億6288万-1.06%19.741.84
01/231,2131,2211,1991,202-2%146,000660億2345万-1.64%19.611.82
01/221,2441,2481,2231,227-0.97%52,200673億6919万+0.53%20.011.86
01/211,2481,2531,2361,239-0.88%60,200680億2832万+1.77%20.21.88
01/181,2551,2681,2441,250+1.22%154,800686億3253万+2.92%20.381.9
01/171,2471,2501,2221,235-0.16%107,600678億861万+2.02%20.141.87
01/161,2561,2601,2311,237-1.32%93,000679億1847万+2.53%20.171.88
01/151,2551,2601,2461,253+0.64%101,200688億2478万+4.24%20.441.9
01/111,2351,2501,2261,245+1.22%72,000683億8536万+4.01%20.311.89
01/101,2241,2371,2241,230+0.49%58,000675億6144万+3.1%20.071.87
01/091,2101,2371,2101,224-0.2%88,000672億3187万+2.94%19.971.86
01/081,2431,2441,2201,227-1.33%55,800673億6919万+3.41%20.011.86
01/071,2551,2551,2391,243-0.96%43,800682億7550万+5.07%20.281.89
01/041,2551,2641,2431,255+3.08%143,800689億3464万+6.45%20.471.9
2012
12/281,2221,2281,1741,218+0.21%108,200-+3.62%--
12/271,2411,2411,2151,215-1.26%75,200-+3.67%--
12/261,2291,2461,2191,231+0.12%48,200-+5.26%--
12/251,2611,2631,2221,229-1.52%76,600-+5.49%--
12/211,2451,2521,2381,248+0.73%84,200-+7.4%--
12/201,2201,2521,2181,239+0.85%75,800-+7.09%--
12/191,2191,2321,2181,229+1.19%69,400-+6.64%--
12/181,1671,2191,1671,214+4.48%103,800-+5.75%--
12/171,1751,1751,1511,162+0.96%56,000-+1.66%--
12/141,1691,1721,1511,151-2.08%78,600-+0.88%--
12/131,1751,1851,1731,176+0.38%78,200-+3.11%--
12/121,1651,1781,1651,171+1.65%97,000-+2.9%--
12/111,1641,1641,1511,152-0.73%14,400-+1.32%--
12/101,1551,1631,1461,161+1.13%60,600-+2.07%--
12/071,1511,1531,1451,148-0.22%13,400-+0.92%--
12/061,1501,1551,1411,150+0.88%49,400-+1.14%--
12/051,1341,1481,1331,140-0.18%32,600-+0.35%--
12/041,1391,1481,1351,142+1.11%55,000-+0.62%--
12/031,1351,1411,1271,130-0.44%30,400--0.48%--
11/301,1471,1471,1341,135-1%46,000-+0.04%--
11/291,1401,1501,1391,146+0.57%53,200-+1.15%--
11/281,1411,1501,1321,140-0.91%60,400-+0.75%--
11/271,1501,1531,1451,150+0.57%86,000-+1.68%--
11/261,1501,1531,1431,144-0.44%120,600-+1.28%--
11/221,1481,1501,1461,149+0.09%55,800-+1.82%--
11/211,1481,1501,1421,148+0.44%51,000-+1.91%--
11/201,1501,1501,1361,143-0.09%58,400-+1.65%--
11/191,1451,1491,1401,144+0.4%43,200-+1.83%--
11/161,1221,1461,1221,139+0.89%42,400-+1.52%--
11/151,1121,1341,1101,129+1.53%25,600-+0.8%--
11/141,1231,1291,1121,112-0.94%44,600--0.45%--
11/131,1001,1261,0911,123+2.93%77,600-+0.67%--
11/121,1001,1041,0871,091-1.58%56,800--2.11%--
11/091,1111,1251,1051,108-1.47%39,000--0.63%--
11/081,1341,1371,1201,125-1.23%51,800-+0.94%--
11/071,1481,1481,1311,139+0.09%33,200-+2.29%--
11/061,1511,1511,1291,138-1.69%49,000-+2.29%--
11/051,1501,1651,1501,157-0.52%47,000-+4.23%--
11/021,1541,1701,1471,163+0.78%57,000-+5.06%--
11/011,1361,1551,1301,154+2.81%114,200-+4.53%--
10/311,0941,1341,0941,123+1.35%33,000-+1.95%--
10/301,1191,1341,1061,108-2.29%40,800-+0.59%--