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
20167/1, 株式分割 1→2
2013
03/292,2852,2852,2602,273-0.55%208,6001932億7612万+1.36%15.871.68
03/282,2902,2982,2752,285-0.22%163,8001943億3925万+2.05%15.961.69
03/272,2832,2902,2682,290-1.72%223,2001947億6450万+2.37%161.7
03/262,3302,3352,3152,330+0.87%299,6001981億6650万+4.34%16.281.73
03/252,3152,3232,3052,310+1.2%201,2001964億6550万+3.63%16.141.71
03/222,2932,3102,2832,2830%237,2001941億2662万+2.63%15.941.69
03/212,2852,2952,2732,283+0.11%212,8001941億2662万+2.77%15.941.69
03/192,2152,2952,2152,280+3.64%445,4001939億1400万+2.84%15.931.69
03/182,2082,2102,1952,200-0.34%240,2001871億1000万-0.59%15.371.63
03/152,1952,2102,1952,208+1.26%371,2001877億4787万-0.11%15.421.63
03/142,1782,1902,1782,180+0.11%149,2001854億900万-1.27%15.231.61
03/132,2402,2402,1752,178-3.22%455,0001851億9637万-1.34%15.211.61
03/122,2552,2632,2402,250-0.22%279,6001913億6250万+1.99%15.721.67
03/112,2452,2652,2332,255+0.67%190,2001917億8775万+2.45%15.751.67
03/082,2432,2582,2352,240-0.44%289,6001905億1200万+1.91%15.651.66
03/072,2482,2552,2432,250+0.45%110,8001913億6250万+2.37%15.721.67
03/062,2482,2552,2332,2400%120,6001905億1200万+2.05%15.651.66
03/052,2602,2732,2352,240-0.33%105,8001905億1200万+2.24%15.651.66
03/042,2152,2582,2152,248+1.58%256,4001911億4987万+2.72%15.71.66
03/012,2032,2182,1902,213+0.68%136,0001881億7312万+1.26%15.451.64
02/282,1932,2102,1852,1980%194,0001868億9737万+0.66%15.351.63
02/272,1882,2152,1802,198+0.46%200,8001868億9737万+0.71%15.351.63
02/262,2032,2202,1882,188-1.46%132,4001860億4687万+0.3%15.281.62
02/252,2102,2352,2052,220+0.57%156,4001888億1100万+1.83%15.511.64
02/222,2002,2132,1902,2080%165,2001877億4787万+1.35%15.421.63
02/212,2202,2232,2002,208-0.56%118,8001877億4787万+1.4%15.421.63
02/202,2182,2232,2082,220+0.34%151,0001888億1100万+2.07%15.511.64
02/192,2102,2232,2052,213-0.11%129,8001881億7312万+1.82%15.451.64
02/182,2002,2202,1902,215+0.8%175,2001883億8575万+2.12%15.471.64
02/152,1932,2002,1882,198+0.34%152,4001868億9737万+1.45%15.351.63
02/142,1952,2052,1882,190+0.23%174,2001862億5950万+1.3%15.31.62
02/132,1782,1882,1682,185+0.34%206,8001858億3425万+1.25%15.261.62
02/122,1532,1932,1532,178+1.52%271,2001851億9637万+1.09%15.211.61
02/082,1432,1552,1302,145-0.35%138,0001824億3225万-0.23%14.981.59
02/072,1482,1602,1402,153+0.23%206,2001830億7012万+0.3%15.041.59
02/062,1502,1602,1402,148+0.23%178,6001826億4487万+0.26%151.59
02/052,1252,1632,1252,143+0.82%231,8001822億1962万+0.16%14.971.59
02/042,1532,1682,1252,125-3.19%364,8001807億3125万-0.51%14.841.57
02/012,2182,2232,1952,195-1.57%165,8001866億8475万+2.86%15.331.63
01/312,1852,2302,1532,230+2.18%350,8001896億6150万+4.74%15.581.65
01/302,1532,1832,1482,183+1.63%342,0001856億2162万+2.85%15.241.62
01/292,1452,1682,1402,148-0.58%104,8001826億4487万+1.44%151.59
01/282,1782,1782,1502,160-0.8%133,4001837億800万+2.22%15.091.6
01/252,1702,1832,1652,178+0.81%119,6001851億9637万+3.25%15.211.61
01/242,1582,1632,1432,160-0.46%108,0001837億800万+2.61%15.091.6
01/232,1632,1832,1632,170+0.35%97,6001845億5850万+3.24%15.161.61
01/222,1632,1752,1452,1630%94,2001839億2062万+3.03%15.111.6
01/212,1682,1782,1632,163-0.69%112,0001839億2062万+3.12%15.111.6
01/182,1782,1832,1682,1780%102,8001851億9637万+4.04%15.211.61
01/172,1732,1782,1602,178+0.69%168,4001851億9637万+4.24%15.211.61
01/162,1352,1752,1302,163+0.23%226,4001839億2062万+3.77%15.111.6
01/152,1452,1602,1432,158+1.17%152,6001834億9537万+3.78%15.071.6
01/112,1332,1352,1132,133+0.12%197,6001813億6912万+2.82%14.91.58
01/102,1052,1352,1002,130+1.43%159,6001811億5650万+2.85%14.881.58
01/092,0932,1102,0832,100+0.84%166,0001786億500万+1.55%14.671.55
01/082,0982,1102,0802,083-0.83%189,4001771億1662万+0.75%14.551.54
01/072,0782,1002,0752,100+1.82%203,4001786億500万+1.65%14.671.55
01/042,0532,0632,0332,063+0.61%245,0001754億1562万-0.02%14.411.53
2012
12/282,0582,0602,0502,050+0.24%115,800--0.58%--
12/272,0732,0782,0382,045-1.45%302,600--0.87%--
12/262,0932,0932,0702,075-0.24%93,800-+0.53%--
12/252,1032,1052,0782,080+0.36%135,400-+0.82%--
12/212,0852,0882,0702,0730%180,000-+0.51%--
12/202,0582,0902,0502,073+0.97%172,400-+0.56%--
12/192,0632,0682,0452,053-0.36%178,800--0.41%--
12/182,0532,0752,0502,060+0.73%153,800--0.05%--
12/172,0532,0552,0252,045-0.73%265,800--0.78%--
12/142,0532,0752,0532,060-0.24%201,000--0.1%--
12/132,1002,1002,0632,065-1.31%85,800-+0.1%--
12/122,0952,0982,0782,093-0.24%139,000-+1.43%--
12/112,1282,1282,0852,098-0.83%124,400-+1.67%--
12/102,0952,1252,0882,115+2.3%249,800-+2.47%--
12/072,0582,0782,0452,068+0.24%171,400-+0.12%--
12/062,0702,0782,0582,063+0.24%169,200--0.27%--
12/052,0502,0652,0452,058+0.49%150,400--0.6%--
12/042,0232,0502,0232,048+1.36%119,200--1.23%--
12/032,0482,0502,0102,020-1.7%307,200--2.74%--
11/302,0632,0682,0552,055-0.84%122,800--1.34%--
11/292,0452,0782,0452,073+0.85%103,000--0.74%--
11/282,0502,0702,0502,055-0.36%119,200--1.77%--
11/272,0382,0632,0382,063+1.35%156,000--1.6%--
11/262,0782,0782,0352,035-0.37%281,000--3.05%--
11/222,0802,0832,0332,043-1.45%143,400--2.88%--
11/212,0732,0832,0552,073+0.85%155,200--1.59%--
11/202,0582,0602,0502,055-0.12%113,200--2.47%--
11/192,0432,0682,0432,058+0.24%189,400--2.35%--
11/162,0452,0652,0382,053+0.37%211,200--2.63%--
11/152,0732,0732,0202,045-1.21%148,600--3.03%--
11/142,0752,0752,0682,070+0.12%38,200--1.9%--
11/132,0602,0752,0552,068+0.36%104,800--2.01%--
11/122,0552,0682,0502,060-0.6%92,400--2.51%--
11/092,0552,0732,0382,073+0.12%186,200--2.01%--
11/082,0902,0952,0652,070-0.36%129,800--2.22%--
11/072,1002,1082,0732,078-0.6%332,400--1.91%--
11/062,0902,0952,0802,090-1.42%196,400--1.37%--
11/052,1152,1232,0752,120-1.05%257,200-+0.05%--
11/022,1982,1982,1332,143-0.23%192,000-+1.16%--
11/012,1602,1632,1352,148+1.9%239,000-+1.44%--
10/312,1252,1402,1052,108-0.71%274,200--0.35%--
10/302,1652,1682,1232,123-1.74%390,800-+0.35%--