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
20244/1, 株式分割 1→2
201310/1, 株式分割 1→10
2013
03/29550553541553+2.31%1,750,2003461億4125万+3.66%18.872.91
03/28545546532540+0.09%1,331,8003383億1000万+1.69%18.442.84
03/27528546528540+0.19%1,466,4003379億9675万+1.98%18.422.84
03/26533542532539-0.83%2,865,4003373億7025万+2.18%18.392.83
03/25543557541543+0.28%2,130,4003401億8950万+3.43%18.542.86
03/22553557541542-2.43%2,336,6003392億4975万+3.54%18.492.85
03/21560566554555-0.8%2,035,4003477億750万+6.73%18.952.92
03/19542562542560+3.61%1,738,0003505億2675万+8.22%19.112.94
03/18548550540540-3.23%2,212,8003383億1000万+4.65%18.442.84
03/15545561544558+3.81%2,486,8003495億8700万+8.35%19.062.93
03/14540541533538+0.19%991,4003367億4375万+4.78%18.362.83
03/13539541535537-1.47%749,4003361億1725万+4.79%18.322.82
03/12543548533545+0.55%1,952,4003411億2925万+6.56%18.592.86
03/11543543531542+0.74%1,246,4003392億4975万+6.39%18.492.85
03/08530538526538+0.94%1,982,8003367億4375万+5.81%18.362.83
03/07525533523533+0.95%1,738,4003336億1125万+5.03%18.182.8
03/06523530523528+2.03%935,0003304億7875万+4.25%18.012.77
03/05518521508517-2.18%1,976,4003239億50万+2.38%17.662.72
03/04522534517529+0.76%2,130,0003311億525万+4.86%18.052.78
03/01517530513525+2.94%1,688,6003285億9925万+4.48%17.912.76
02/28500512500510+1.8%2,065,4003192億175万+1.9%17.42.68
02/27508511499501-1.48%1,486,0003135億6325万+0.3%17.092.63
02/26505509498508+0.2%1,137,6003182億6200万+2.01%17.352.67
02/25505509503507+0.9%793,8003176億3550万+2.01%17.312.67
02/22498508496503+0.9%1,353,6003148億1625万+1.31%17.162.64
02/21497505491498+0.5%1,157,0003119億9700万+0.4%17.012.62
02/20495502491496+1.75%1,943,8003104億3075万+0.1%16.922.61
02/19486496484487-0.81%1,961,6003051億550万-1.42%16.632.56
02/18476494473491+1.55%1,203,8003076億1150万-0.41%16.772.58
02/15468484468484+3.42%2,193,6003029億1275万-1.93%16.512.54
02/14483494466468-6.12%3,891,2002928億8875万-4.98%15.962.46
02/13525526485498-5.77%2,681,8003119億9700万+1.22%17.012.62
02/12508535507529+3.63%2,472,2003311億525万+7.64%18.052.78
02/08509514503510-0.2%1,509,6003195億1500万+4.51%17.422.68
02/07511518509511-0.49%1,405,6003201億4150万+5.14%17.452.69
02/06508515507514+1.78%705,8003217億775万+6.31%17.542.7
02/05506508502505-1.27%1,125,4003160億6925万+4.89%17.232.65
02/04516517508511-0.58%707,2003201億4150万+6.68%17.452.69
02/01510515508514+0.19%947,4003220億2100万+7.98%17.552.7
01/31499513499513+3.01%2,025,8003213億9450万+8.23%17.522.7
01/30494505491498+0.91%1,535,0003119億9700万+5.73%17.012.62
01/29491503489494+0.61%1,583,0003091億7775万+5.22%16.852.6
01/28497497491491+0.31%913,0003072億9825万+5.03%16.752.58
01/25487492484489+2.41%1,756,2003063億5850万+4.94%16.72.57
01/244734784724780%1,305,4002991億5375万+2.91%16.312.51
01/23479481473478-1.24%1,497,0002991億5375万+3.35%16.312.51
01/22484487479484-0.62%1,014,2003029億1275万+4.88%16.512.54
01/21490492484487-0.1%905,6003047億9225万+5.99%16.612.56
01/18492492483487-0.1%1,177,4003051億550万+6.56%16.632.56
01/17485502485488+3.5%2,073,0003054億1875万+6.91%16.652.56
01/16473477469471-0.42%1,324,2002950億8150万+3.74%16.082.48
01/15475478472473-0.32%1,212,4002963億3450万+4.65%16.152.49
01/11477477470475-0.42%1,289,4002972億7425万+5.21%16.22.5
01/10476481474477+1.82%1,279,4002985億2725万+6.12%16.272.51
01/09470473465468+0.54%1,280,8002932億200万+4.46%15.982.46
01/08465477464466-0.43%1,810,8002916億3575万+4.37%15.92.45
01/07471471465468+0.97%1,294,4002928億8875万+5.06%15.962.46
01/04457465451463+3%1,896,4002900億6950万+4.28%15.812.44
2012
12/28451452448450-0.22%978,600-+1.7%--
12/27456456449451-0.55%921,800-+2.15%--
12/26455456450453+0.11%631,000-+2.95%--
12/25452454449453+1.23%1,071,600-+3.08%--
12/21453454446447-1%1,394,000-+2.05%--
12/204544544484520%1,539,200-+3.56%--
12/19445452440452+2.03%1,704,400-+3.79%--
12/18441445439443+0.45%1,309,000-+1.96%--
12/17453453439441-2.76%2,956,600-+1.73%--
12/14453459451453+3.42%2,882,600-+4.62%--
12/13445445435438-1.24%1,135,400-+1.39%--
12/12458461439444-0.34%1,545,000-+2.9%--
12/11448448443445+0.34%1,498,800-+3.49%--
12/10442444437444+0.8%1,145,000-+3.38%--
12/07440440438440-0.23%749,400-+2.8%--
12/06438442438441+1.03%966,600-+3.28%--
12/05442442435437-0.91%1,338,800-+2.46%--
12/04435441435441+0.8%1,199,400-+3.4%--
12/03440440436437-0.46%769,200-+2.58%--
11/30435439433439+0.92%2,352,000-+3.29%--
11/29433436432435+0.58%656,400-+2.59%--
11/28433434429433-0.69%1,638,600-+2.25%--
11/27431436430436+2.23%2,042,800-+2.96%--
11/26430430423426+0.12%1,168,600-+0.95%--
11/22435435423426-0.47%1,533,600-+1.07%--
11/21430430425428+0.23%1,631,600-+1.79%--
11/20425428423427+1.07%1,194,200-+1.79%--
11/19421424419422+0.72%2,717,800-+0.96%--
11/16420424417419-0.12%3,516,400-+0.48%--
11/15418421413420-0.12%1,879,200-+0.84%--
11/14421422419420-0.83%1,048,000-+1.2%--
11/13425426417424-0.12%1,643,000-+2.29%--
11/12427428422424-1.17%1,181,400-+2.66%--
11/09420430420429+1.66%1,966,000-+4.13%--
11/08423425418422+0.24%2,267,200-+2.93%--
11/07418428417421+1.45%2,549,200-+2.93%--
11/06417420414415-0.84%1,316,400-+1.72%--
11/05415422415419+0.12%1,852,200-+2.57%--
11/02425425416418-1.3%2,436,800-+2.7%--
11/01421425418424+0.95%1,366,800-+4.05%--
10/31430430418420-4.33%3,294,800-+3.07%--
10/30425440425439+3.66%7,164,000-+7.74%--