株価チャート

2012/10/26～2013/03/29

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→1.1
20234/1, 株式分割 1→1.1
20224/1, 株式分割 1→1.1
20204/1, 株式分割 1→1.1
20194/1, 株式分割 1→1.1
20184/1, 株式分割 1→1.1
20174/1, 株式分割 1→1.1
20164/1, 株式分割 1→1.1
20154/1, 株式分割 1→1.2
20144/1, 株式分割 1→1.1
20134/1, 株式分割 1→1.1
2013
03/29311316311316+0.45%7,07494億4923万-1.07%15.011.62
03/28314315307314-0.89%14,71494億690万-1.51%14.951.61
03/27311322304317-1.13%26,88194億9156万-0.62%15.081.63
03/26320321320321+0.2%44,19796億26万+0.52%15.251.65
03/25320321320320-0.1%77,81295億8102万+0.31%15.221.64
03/223203213203200%36,10595億9064万+0.41%15.241.65
03/213203213203200%43,57595億9064万+0.41%15.241.65
03/193203213203200%26,14595億9064万+0.41%15.241.65
03/18321324320320-0.1%35,17195億9064万+0.41%15.241.65
03/15321324320321-0.2%23,34496億26万+0.52%15.251.65
03/143213213213210%29,88096億1950万+0.72%15.291.65
03/13323324321321-0.1%14,62996億1950万+0.72%15.291.65
03/12321323321322+0.1%17,74196億2911万+0.82%15.31.65
03/113213233213210%63,18496億1950万+0.72%15.291.65
03/08321321321321+0.1%9,02696億1950万+1.03%15.291.65
03/07321322321321-0.1%17,43096億988万+1.25%15.271.65
03/06321323321321+0.3%23,65596億1950万+1.35%15.291.65
03/05321321320320-0.2%18,67595億9064万+1.69%15.241.65
03/04318321318321+0.91%38,28496億988万+2.22%15.271.65
03/01317318317318+0.3%10,89495億2330万+1.95%15.131.63
02/28317318316317-0.2%7,78194億9444万+1.96%15.091.63
02/27318318315318+0.2%23,03295億1368万+2.5%15.121.63
02/26318318316317-0.3%33,30494億9444万+2.96%15.091.63
02/25318320316318+0.51%16,49695億2330万+3.61%15.131.63
02/22316321316316+0.31%28,94694億7520万+3.76%15.061.63
02/21316316316316-0.2%23,96694億4634万+3.78%15.011.62
02/20315316310316+0.41%12,13994億6558万+4.34%15.041.63
02/19316320315315-0.61%21,47694億2711万+4.6%14.981.62
02/18313317313317+2.07%30,50294億8482万+5.6%15.071.63
02/15316316309310-1.53%42,01992億9243万+3.8%14.771.6
02/14318319315315-1.21%75,94594億3672万+5.77%14.991.62
02/13328331319319-2.65%69,09795億5216万+7.78%15.181.64
02/12347353324328+2%89,01798億1189万+11.09%15.591.68
02/08321323320321+0.5%32,68196億1950万+9.65%15.291.65
02/07320321319320+0.2%9,96095億7140万+9.86%15.211.64
02/06321321318319-0.6%21,78795億5216万+10.78%15.181.64
02/05321321319321+0.4%17,11996億988万+12.62%15.271.65
02/04309337309320+4.74%60,38295億7140万+12.96%15.211.64
02/013083183043050%73,14491億3852万+9.01%14.521.57
01/31305305302305+0.42%23,03291億3852万+9.79%14.521.57
01/30289310289304+6.53%23,34491億4万+10.12%14.461.56
01/29284288284285+0.34%23,03285億4211万+3.75%13.571.47
01/28284284284284+0.23%12,13985億1325万+4.15%13.531.46
01/25284285283284-0.23%16,80784億9401万+4.3%13.51.46
01/24282284282284+1.03%4,98085億1325万+4.92%13.531.46
01/23280284280281-0.45%7,47084億2668万+4.63%13.391.45
01/22281283281283-0.45%93484億6516万+5.5%13.451.45
01/21283284281284+1.03%7,15985億363万+6.37%13.511.46
01/18281281281281+0.34%9,02684億1706万+6.09%13.371.45
01/17284284280280-1.47%5,60283億8820万+6.12%13.331.44
01/16281284278284+0.57%7,15985億1325万+8.11%13.531.46
01/152832832802830%14,94084億6516万+8.33%13.451.45
01/112832832812830%5,60284億6516万+8.74%13.451.45
01/10283283280283-0.56%10,27184億6516万+9.59%13.451.45
01/09283288283284+0.57%4,98085億1325万+10.64%13.531.46
01/08280283280283+1.15%5,60284億6516万+10.88%13.451.45
01/07276282275280+0.58%12,76183億6896万+10.48%13.31.44
01/04270278270278+4.22%12,45083億2086万+10.28%13.221.43
2012
12/28257267257267+3.75%15,874-+6.24%--
12/27253257252257+1.52%11,827-+2.81%--
12/26252256252253-0.51%5,602-+1.68%--
12/25255255254254+0.13%3,735-+2.19%--
12/21255257249254-0.5%32,370-+2.47%--
12/20255255255255+0.51%311-+3.41%--
12/19264264254254-3.89%4,669-+2.89%--
12/18264264264264+3.13%10,271-+7.49%--
12/17259259256256+2.44%10,271-+4.65%--
12/14260260250250-0.38%18,675-+2.16%--
12/13249251249251+0.9%6,536-+2.97%--
12/122492492492490%6,225-+2.05%--
12/10247249247249+0.13%1,245-+2.47%--
12/07246249246249-0.13%622-+2.34%--
12/06247249246249+0.65%5,602-+2.47%--
12/05249249247247-0.39%9,960-+2.23%--
12/04246248246248+1.05%10,582-+2.63%--
12/03247247245246-1.16%10,894-+1.98%--
11/30249249249249+1.44%934-+3.18%--
11/292482492452450%3,112-+2.14%--
11/28247247245245+1.46%3,112-+2.14%--
11/27242242242242-1.05%3,424-+0.67%--
11/26247247244244-1.04%6,225-+2.17%--
11/22247247244247-0.26%3,735-+3.24%--
11/21247247247247+3.63%622-+3.51%--
11/20243243238239-1.46%2,179-+0.3%--
11/19241242241242+1.62%1,556-+1.79%--
11/16239239238238-1.07%1,556-+0.17%--
11/15241241239241+1.35%1,245-+1.25%--
11/14238238238238-1.46%934--0.1%--
11/13241241241241+0.13%622-+1.38%--
11/12239241238241+0.13%28,324-+1.25%--
11/09241241241241+0.67%311-+1.11%--
11/08241241239239-0.8%2,179-+0.86%--
11/062412412412410%1,556-+1.67%--
11/05241241238241+1.08%12,139-+1.67%--
11/02241241238238+0.27%6,847-+0.59%--
11/01240240238238-0.54%3,424-+0.32%--
10/31240240238239+1.22%14,317-+0.86%--
10/30240240236236-0.14%6,847--0.36%--
10/29241241236236+0.14%12,139--0.23%--
10/26240240236236-0.54%5,602--0.36%--