株価チャート

2011/04/28～2013/03/29

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
202410/1, 株式分割 1→5
201310/1, 株式分割 1→10
2013
03/29434439426434+0.46%6,199,0002162億3160万+18.31%15.211.79
03/22414440414432+3.35%5,610,0002152億3560万+19.06%15.141.78
03/15416424411418+1.21%8,630,5002082億6360万+16.49%14.651.72
03/08402416396413+3.61%6,355,5002057億7360万+16.39%14.481.7
03/01399404390399+1.53%6,243,0001986億240万+13.62%13.971.64
02/22382398381393+0.72%6,252,5001956億1440万+12.55%13.761.62
02/15393404384390-0.36%4,175,5001942億2000万+12.72%13.671.6
02/08398416391391-0.86%4,912,5001949億1720万+13.78%13.711.61
02/01386400378395+3.08%6,806,5001966億1040万+15.78%13.831.62
01/25374384362383+2.24%7,035,0001907億3400万+13.31%13.421.57
01/18362376356375+4.17%6,468,0001865億5080万+11.49%13.131.54
01/11354360346360+4.23%4,876,0001790億8080万+7.99%12.61.48
2012
12/28338346338345+0.12%5,930,500-+3.92%--
12/21345351338345+0.53%8,877,000-+4.42%--
12/14354354338343-3.05%10,285,500-+4.51%--
12/07362374352354-3.34%7,437,000-+8.13%--
11/30353374341366+6.15%6,561,000-+12.9%--
11/22353357342345-1.43%5,123,500-+7.35%--
11/16319353319350+9.11%7,155,000-+9.25%--
11/09332332319320-4.3%3,401,000-+0.75%--
11/02327344322335+3.4%6,552,000-+5.62%--
10/26322330320324-0.25%4,765,000-+2.15%--
10/19319328316325+1.95%4,062,000-+2.4%--
10/12328335318318-2.63%5,186,500-+0.13%--
10/05326328319327-0.12%3,103,500-+2.83%--
09/28330332325327-0.79%4,271,500-+2.96%--
09/21326331322330+0.98%4,003,500-+4.1%--
09/14323332322327+1.62%2,999,000-+2.77%--
09/07329333317322-2.31%6,659,500-+1.13%--
08/31339340329329-1.85%3,775,500-+3.85%--
08/24333337330335+1.64%2,697,000-+5.8%--
08/17324332322330+1.6%4,274,000-+4.43%--
08/10322327321325+2.27%4,759,000-+3.11%--
08/03323325312318-0.81%8,843,500-+1.15%--
07/27314323312320+1.39%5,233,500-+2.3%--
07/20315321313316+0.45%3,994,000-+1.22%--
07/13309316307314+2.14%7,931,000-+0.77%--
07/06308309302308+0.79%5,147,000--1.03%--
06/29296308292305+3.88%5,694,500--1.48%--
06/222973002932940%5,872,000--5.16%--
06/15300302293294-1.14%3,491,500--5.16%--
06/08297308295297-1.72%7,676,000--3.75%--
06/01304307301303-0.33%5,203,000--2.07%--
05/25308312301304-0.91%5,278,500--1.43%--
05/18322328306306-5.26%4,500,000--0.52%--
05/11333337319323-4.15%7,544,000-+5.34%--
05/02338344334337-0.06%3,119,500-+10.62%--
04/27318339314338+5.9%5,379,000-+11.05%--
04/20316322314319-0.25%4,004,500-+5.56%--
04/13319325315320-0.99%3,613,500-+6.18%--
04/06337337318323-3.81%4,683,000-+7.6%--
03/30323339321336+3.39%7,210,000-+12.62%--
03/23319337313325+2.59%7,998,000-+9.29%--
03/16322322312316-1.31%6,919,500-+6.89%--
03/09311323308321+2.43%6,354,500-+9.05%--
03/02309316304313+2.42%5,751,500-+6.83%--
02/24302308299306+1.39%4,996,500-+4.66%--
02/17295307294301+2.03%7,888,500-+3.57%--
02/10301303288295-0.2%10,988,000-+1.86%--
02/03297302291296+0.41%8,738,000-+2.07%--
01/27291295289295+0.96%4,454,000-+2.01%--
01/20293295289292-1.08%3,987,000-+1.04%--
01/13293297289295+1.3%3,666,000-+1.79%--
01/06299301290291-1.09%3,413,000-+0.14%--
2011
12/30294296284295+1.59%3,054,500-+0.89%--
12/22283293281290+2.18%6,676,500--1.02%--
12/16292292281284-0.77%7,702,500--3.47%--
12/09289293284286-0.83%5,589,500--2.72%--
12/02281292271288+3.52%8,653,500--1.9%--
11/25300300277279-5.81%5,544,500--5.24%--
11/18295302292296+1.72%4,498,000-+0.61%--
11/11301308289291-3.26%6,136,500--1.09%--
11/04291304290301+2.87%7,530,000-+2.59%--
10/28289296282292+2.53%6,964,500--0.27%--
10/21292297283285-1.04%3,964,000--2.73%--
10/14296299286288-4.38%4,725,500--2.04%--
10/07290309290301-0.07%4,942,000-+2.45%--
09/30278302274301+8.57%6,708,5001500億9720万+2.52%-1.29
09/22279285274278-1.35%3,558,500--5.58%--
09/16280286277281-1.54%4,193,000--4.93%--
09/09283289279286-0.21%3,824,000--3.77%--
09/02281293281286+1.2%5,344,000--3.57%--
08/26280297280283-0.14%6,147,500--5.35%--
08/19295295279283-2.14%4,820,500--5.85%--
08/12286294275290-0.75%6,712,500--4.11%--
08/05303308290292-4.08%8,487,500--4.01%--
07/29315324303304-3%7,951,500--0.59%--
07/22311321309314-0.88%8,604,500-+2.15%--
07/15320326315316-1.56%6,977,500-+2.73%--
07/08322327314321+2.42%11,988,500-+4.35%--
07/01286318285314+8.13%11,411,500-+1.55%--
06/24284292279290+4.24%7,138,000--6.69%--
06/17280285276278-3.33%7,234,500--11.05%--
06/10285289282288+0.14%8,363,000--8.57%--
06/03290301286288+0.14%41,000,000--8.99%--
05/27277290271287+3.46%20,460,000--9.4%--
05/20294298269278-6.53%23,160,500--12.43%--
05/13304305296297-1.72%6,252,500--6.6%--
05/06302305299302+0.4%5,040,500--5.27%--
04/28292302290301+3.79%5,476,500--5.64%--