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
202410/1, 株式分割 1→5
201310/1, 株式分割 1→10
2013
03/29438439432434-0.28%683,5002162億3160万+4.63%15.211.79
03/28430436427435+1.44%949,0002168億2920万+5.42%15.261.79
03/27428431426429-0.97%750,0002137億4160万+4.43%15.041.76
03/26430436430433-0.23%1,208,5002158億3320万+5.71%15.191.78
03/25434439432434+0.51%1,304,0002163億3120万+6.47%15.221.79
03/22438440432432-0.64%1,473,0002152億3560万+6.45%15.141.78
03/21430436429435+2.11%1,490,5002166億3000万+7.41%15.241.79
03/19421428421426+2.26%963,5002121億4800万+5.71%14.931.75
03/18414421414417-0.38%841,5002074億6680万+3.63%14.61.71
03/15416423415418+1.5%2,782,0002082億6360万+4.29%14.651.72
03/14418418411412-1.67%1,168,0002051億7600万+3%14.441.69
03/13416424415419+1.21%1,595,0002086億6200万+4.75%14.681.72
03/12417418413414-0.67%1,180,5002061億7200万+3.76%14.511.7
03/11416420414417+0.87%952,5002075億6640万+4.72%14.611.71
03/08415416408413+0.88%1,903,0002057億7360万+4.08%14.481.7
03/07413413408410-0.39%631,0002039億8080万+3.43%14.351.68
03/06412414409411+1.53%682,0002047億7760万+4.1%14.411.69
03/05407413404405-0.39%376,5002016億9000万+2.79%14.191.67
03/04402410396407+1.96%1,381,5002024億8680万+3.2%14.251.67
03/01397404391399+1.53%2,161,0001986億240万+1.48%13.971.64
02/28391395390393+0.31%1,050,0001956億1440万+0.46%13.761.62
02/27396398391392-1.95%539,0001950億1680万+0.41%13.721.61
02/26396400395399-0.15%934,0001989億120万+2.67%141.64
02/25399403396400+1.83%779,5001992億+3.09%14.021.64
02/22390393383393+0.46%1,076,5001956億1440万+1.5%13.761.62
02/21392398386391+0.62%1,188,0001947億1800万+1.3%13.71.61
02/20387393382389+0.47%1,228,5001935億2280万+0.94%13.621.6
02/19390395386387-0.97%1,170,5001926億2640万+0.99%13.551.59
02/18382392381391+0.15%794,5001945億1880万+2.25%13.691.61
02/15391391384390-0.56%600,5001942億2000万+2.36%13.671.6
02/14394397391392-0.36%697,0001953億1560万+3.48%13.741.61
02/13396398391394-1.3%786,0001960億1280万+4.13%13.791.62
02/12393404393399+1.89%1,046,0001986億240万+6.06%13.971.64
02/08396399391391-1.21%924,5001949億1720万+4.65%13.711.61
02/07397399392396-0.65%667,0001973億760万+6.51%13.881.63
02/06400416394399+1.17%1,073,5001986億240万+7.78%13.971.64
02/05393397392394+0.2%1,204,5001963億1160万+7.12%13.811.62
02/04398398393393-0.35%521,5001959億1320万+7.49%13.791.62
02/01399400394395+0.87%805,0001966億1040万+8.46%13.831.62
01/31396396387391+0.41%930,0001949億1720万+8.12%13.711.61
01/30385391378390+0.93%1,652,0001941億2040万+8.28%13.661.6
01/29391391383386-1.28%802,5001923億2760万+7.88%13.531.59
01/28386394386391+2.14%1,308,5001948億1760万+9.89%13.711.61
01/25379384368383+4.93%1,841,0001907億3400万+8.19%13.421.57
01/24364368362365+0.39%822,0001817億7000万+3.4%12.791.5
01/23364368363364-0.82%1,055,0001810億7280万+3.3%12.741.49
01/22369370364367-0.16%671,0001825億6680万+4.44%12.851.51
01/21374375366367-1.98%1,323,0001828億6560万+4.91%12.871.51
01/18374376369375+2.41%1,578,0001865億5080万+7.03%13.131.54
01/17366369363366+1.11%1,394,0001821億6840万+4.81%12.821.5
01/16356363356362+0.56%1,574,0001801億7640万+3.67%12.681.49
01/15362364357360+0.06%961,0001791億8040万+3.09%12.611.48
01/11359360357360+1.07%617,0001790億8080万+3.04%12.61.48
01/10353356351356+0.96%747,5001771億8840万+1.66%12.471.46
01/09356356350352+1.97%924,0001754億9520万+0.97%12.351.45
01/08352353346346-1.82%1,075,5001721億880万-0.97%12.111.42
01/07354354350352-0.17%756,0001752億9600万+0.86%12.331.45
01/04357357347353+2.2%1,097,0001755億9480万+1.03%12.361.45
2012
12/28344346343345+0.64%615,500--0.86%--
12/27344344341343+0.53%732,500--1.49%--
12/26341342338341+0.24%1,061,500--2.29%--
12/25338346338340-1.28%1,760,500--2.52%--
12/21348349343345-0.92%1,242,000--1.26%--
12/20348351347348-0.06%2,010,000--0.34%--
12/19343348339348+2.65%2,078,000-0%--
12/18342344338339-0.88%1,245,000--2.31%--
12/17345345340342-0.23%1,151,000--1.16%--
12/14349349340343+0.53%1,900,000--0.92%--
12/13345346338341-0.87%1,611,000--1.16%--
12/12346349341344-0.17%1,955,500-0%--
12/11349351342345-1.26%1,952,000-+0.47%--
12/10354354346349-1.3%1,433,500-+1.75%--
12/07358359352354-1.23%1,106,500-+3.39%--
12/06361365356358-0.72%1,419,000-+4.99%--
12/05363366361361-1.48%1,210,000-+6.06%--
12/04364374361366+0.66%1,541,500-+8.28%--
12/03362366360364-0.6%1,080,000-+7.89%--
11/30370374361366+4.93%2,289,000-+9.19%--
11/29347349345349+0.58%492,000-+4.37%--
11/28346351344347+0.12%903,500-+4.08%--
11/27342349342346+1.23%937,500-+4.28%--
11/26353353341342-0.75%969,500-+3.32%--
11/22354355342345-1.32%954,500-+4.42%--
11/21353354346349-0.11%849,500-+5.82%--
11/203543543483500%751,500-+6.26%--
11/193533573473500%1,284,000-+6.91%--
11/16342353341350+2.58%1,983,000-+7.24%--
11/15327342324341+5.58%2,325,000-+4.86%--
11/14322327321323+0.88%567,000--0.37%--
11/133203223193200%609,000--1.23%--
11/12319322319320-0.12%835,500--1.23%--
11/093203223193200%459,500--1.42%--
11/08321324320320-0.8%618,000--1.42%--
11/07328328323323-0.68%1,084,500--0.62%--
11/06328328325325-0.97%365,000-+0.06%--
11/05332332328328-1.91%437,000-+1.05%--
11/02344344331335+1.15%1,025,500-+3.02%--
11/01331332328331+0.73%564,500-+1.85%--
10/31328330325329+2.05%994,500-+1.11%--
10/30328328322322-0.74%1,616,500--0.92%--