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→3
2013
03/29622622607612-0.97%6,651,9009448億5283万+0.33%18.580.51
03/28620628613618-1.17%8,729,4009541億1609万+1.48%18.760.52
03/27633635624625-1.26%7,599,6009654億3786万+2.85%18.990.52
03/26635640633633-0.84%7,955,7009777億8888万+4.34%19.230.53
03/25646647638639+0.95%8,203,5009860億2289万+5.56%19.390.53
03/22635641631633-2.32%9,516,0009767億5963万+4.92%19.210.53
03/21633649633648+3.9%14,498,7009999億1778万+7.59%19.670.54
03/19608632608623+3.37%15,269,7009623億5011万+3.89%18.930.52
03/18613613602603-2.48%9,985,2009309億5794万+0.67%18.310.5
03/15611618610618+1.64%11,272,2009546億3072万+3.23%18.770.52
03/14608613602608+0.27%8,904,3009391億9195万+1.56%18.470.51
03/13613615606607-1.73%10,535,1009366億1882万+1.28%18.420.51
03/12613622612617+1.37%17,186,7009530億8684万+3.06%18.740.51
03/11610612604609+0.61%14,185,5009402億2120万+1.67%18.490.51
03/08607612602605+0.39%24,727,5009345億6032万+1.06%18.380.5
03/07607611602603+0.22%11,157,6009309億5794万+0.67%18.310.5
03/06596603596602+1.12%10,418,1009288億9943万+0.28%18.270.5
03/05595597592595+0.56%7,882,2009186億692万-0.83%18.070.5
03/045935985925920%7,686,0009134億6066万-1.55%17.960.49
03/01588593587592-0.28%9,147,9009134億6066万-1.72%17.960.49
02/28587594585593+2.06%9,356,1009160億3379万-1.44%18.020.49
02/27585586578581-0.46%9,958,8008975億726万-3.43%17.650.48
02/26587592582584-2.77%16,427,1009016億2427万-3.31%17.730.49
02/25606607597601+0.5%10,011,0009273億5556万-0.72%18.240.5
02/22588599588598+0.79%11,226,6009227億2393万-1.21%18.150.5
02/21592597592593-0.95%8,307,6009155億1917万-1.98%18.010.49
02/20600603597599+0.9%8,276,7009242億6780万-1.05%18.180.5
02/19591598588593-0.56%7,129,8009160億3379万-2.09%18.020.49
02/18599603594597+0.96%7,534,2009211億8005万-1.54%18.120.5
02/15594598582591-1.06%9,990,6009124億3141万-2.31%17.940.49
02/14599605597597-0.39%10,509,0009222億930万-1.27%18.140.5
02/13604607597600-1.21%11,226,9009258億1168万-0.72%18.210.5
02/12615616607607+1.45%11,718,9009371億3345万+0.66%18.430.51
02/08604613598598-1.81%14,698,8009237億5318万-0.77%18.170.5
02/07616617608609-1.61%14,579,7009407億3583万+1.22%18.50.51
02/06616625614619+2.14%18,233,1009561億7460万+3.22%18.80.52
02/05607612604606-1.62%9,504,6009361億419万+1.56%18.410.51
02/04616618613616+0.65%10,274,1009515億4297万+3.59%18.710.51
02/01610617610612+0.82%12,757,8009453億6746万+3.43%18.590.51
01/31607619600607-0.49%15,714,3009376億4807万+2.94%18.440.51
01/30603613589610+0.33%22,889,1009422億7970万+3.62%18.530.51
01/29610616605608-1.24%11,068,8009391億9195万+3.81%18.470.51
01/28627628615616-0.54%7,917,0009510億2834万+5.48%18.70.51
01/25610620607619+4.32%13,062,3009561億7460万+6.41%18.80.52
01/24590604586594-0.61%17,122,2009165億4842万+2.53%18.030.5
01/23610615597597-2.87%15,426,6009222億930万+3.7%18.140.5
01/22618622605615-0.11%11,789,1009494億8446万+7.33%18.670.51
01/21622623611616-0.27%8,697,9009505億1371万+8.2%18.690.51
01/18611617608617+3.93%15,107,1009530億8684万+9.07%18.740.51
01/17594606584594+0.85%14,309,7009170億6304万+5.69%18.040.5
01/16607607588589-3.71%16,748,4009093億4366万+5.37%17.880.49
01/15613614606612+1.77%12,059,7009443億3821万+10.01%18.570.51
01/11598604597601+2.97%14,112,3009278億7018万+8.88%18.250.5
01/10580589578584+1.68%8,520,6009011億964万+6.51%17.720.49
01/09567579564574+0.35%9,664,8008861億8550万+5.51%17.430.48
01/08586589572572-2.28%14,911,2008830億9774万+5.73%17.370.48
01/07599599584585-1.13%8,967,9009036億8277万+9%17.770.49
01/04599599587592+3.08%10,482,0009139億7529万+10.86%17.980.49
2012
12/28569578568574+2.44%9,614,100-+8.36%--
12/27563571561561+0.78%9,663,600-+6.59%--
12/26547557545556+2.02%8,119,500-+6.58%--
12/25556559543545-0.12%9,069,000-+5.07%--
12/21563567543546-3.02%16,963,800-+5.81%--
12/20569570554563-1.46%17,705,700-+9.96%--
12/19563573561571+2.63%16,538,700-+12.91%--
12/18553563552557+1.09%9,775,500-+11.33%--
12/17561561549551-0.36%9,982,800-+11.25%--
12/14555556544553-0.42%18,780,000-+12.79%--
12/13545565542555+4.39%18,202,800-+14.43%--
12/12525533522532+2.51%10,686,600-+10.76%--
12/11518525517519+0.06%8,302,500-+8.96%--
12/10523525518518-1.14%8,078,100-+9.58%--
12/07517528516524+0.13%12,071,700-+11.8%--
12/06516524511524+2.28%12,362,400-+12.62%--
12/05506517505512-0.52%11,760,600-+10.82%--
12/04510516507515+0.98%14,428,800-+12.13%--
12/03505512501510+1.19%11,852,100-+11.77%--
11/30499506492504+1.82%14,280,300-+10.94%--
11/29487497485495+2.56%10,707,900-+9.44%--
11/28488491481482-2.3%8,657,100-+7.19%--
11/27493498489494-0.27%10,868,100-+9.7%--
11/26499504495495+0.61%11,947,800-+10.24%--
11/22485492481492+3.22%13,116,300-+9.82%--
11/21477480473477+1.71%12,672,900-+6.64%--
11/20478478467469-1.33%9,812,100-+4.85%--
11/19473478470475+2.15%13,238,700-+6.5%--
11/16451465449465+4.42%16,011,300-+4.49%--
11/15426446426445+4.62%13,531,200-+0.53%--
11/14425426421426+0.31%6,423,300--3.91%--
11/13425425420424-0.08%9,192,600--4%--
11/12425429424425+0.08%9,287,400--4.14%--
11/09423426420424-0.86%11,033,100--4.21%--
11/08427431425428-1.23%9,912,000--3.6%--
11/07435436430433+0.7%10,293,300--2.4%--
11/06428433428430+0.23%5,894,400--3.08%--
11/05430431428429-1%6,537,000--3.3%--
11/02437442430434+1.09%13,432,500--2.33%--
11/01440442425429-4.38%15,708,600--3.6%--
10/31441449437449+3.14%9,910,500-+0.82%--
10/30443448435435-1.73%7,293,300--2.47%--