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
20141/1, 株式分割 1→4
2013
03/29577583568580+0.48%35,200107億4786万+14.17%7.81.02
03/28575587567577+1.85%54,800106億9690万+14.99%7.771.01
03/27570570556567+4.91%46,400105億233万+14.26%7.621
03/26553555533540-4.38%62,800100億1126万+10.03%7.270.95
03/25590600565565-4.24%85,200104億6990万+16.26%7.60.99
03/22597605590590-3.08%58,800109億3317万+23.17%7.941.04
03/21588618588609+4.91%93,200112億8062万+28.97%8.191.07
03/19553600551580+5.84%76,400107億5249万+24.78%7.811.02
03/18555558546548+0.64%63,600101億5951万+19.44%7.380.96
03/15525546518545+5.06%109,600100億9465万+19.73%7.330.96
03/14493519493519+5.28%66,00096億821万+14.97%6.980.91
03/13492497492493+0.15%28,00091億2641万+9.69%6.630.87
03/12495497485492+0.05%73,20091億1252万+10.01%6.620.86
03/11483492482492+3.58%95,20091億788万+10.45%6.610.86
03/08483485475475-0.73%35,20087億9286万+6.87%6.380.83
03/07467481460478+4.71%104,40088億5772万+7.9%6.430.84
03/06460460454457-1.24%43,60084億5931万+3.28%6.140.8
03/05469470454462-0.59%62,00085億6586万+4.58%6.220.81
03/04460466458465+2.03%53,20086億1682万+5.2%6.260.82
03/01453459452456+0.94%93,20084億4541万+3.11%6.130.8
02/28448455448452+1.29%58,80083億6665万+2.38%6.070.79
02/27445447445446+0.22%18,40082億6010万+1.31%60.78
02/26442445442445+0.17%22,00082億4157万+0.85%5.980.78
02/25438444433444+3.26%45,20082億2767万+0.68%5.970.78
02/22430436429430+0.17%12,00079億6824万-2.49%5.790.76
02/21436438429429-1.32%31,60078億5733万-2.66%5.70.75
02/20420435420435+2.96%52,80079億6258万-1.36%5.780.76
02/19414425414423+2.49%45,60077億3377万-4.2%5.610.73
02/18409413408412+0.86%22,80075億4615万-6.52%5.480.72
02/15423423398409-2.39%71,60074億8208万-7.31%5.430.71
02/14408425408419+1.58%64,80076億6513万-4.83%5.570.73
02/13428432406412-4.13%198,00075億4615万-6.09%5.480.72
02/12450451428430-4.92%150,40078億7106万-1.83%5.710.75
02/08453455450452-0.33%44,40082億7834万+3.73%6.010.79
02/07455458453454-0.6%68,80083億580万+4.79%6.030.79
02/06454457452457+0.61%30,40083億5614万+6.16%6.070.79
02/05454455450454+0.28%32,40083億580万+6.51%6.030.79
02/04455455450453+0.28%53,60082億8292万+6.97%6.010.79
02/01460460448451-1.63%57,20082億6004万+7.44%60.78
01/31453459453459+2.06%20,40083億9732万+10.01%6.10.8
01/30450452448450-1.21%70,00082億2800万+8.84%5.970.78
01/29462465453455-2.15%63,20083億2868万+10.98%6.050.79
01/28470471458465+1.64%65,60085億1173万+14.53%6.180.81
01/25450460446458+4.57%94,00083億7444万+14.09%6.080.79
01/24426441420438+1.16%85,60080億835万+10.2%5.810.76
01/23450450429433-3.89%92,80079億1682万+10.05%5.750.75
01/22459460446450-0.88%64,40082億3716万+15.38%5.980.78
01/21463466452454+1.74%83,60083億1037万+17.62%6.030.79
01/18434447430446+4.32%84,40081億6851万+16.82%5.930.77
01/174284344264280%62,00078億2987万+13.16%5.680.74
01/16429429425428+0.06%51,60078億2987万+14.07%5.680.74
01/15425437425428-0.18%99,60078億2530万+14.92%5.680.74
01/11416429413428+5.42%229,20078億3903万+16.06%5.690.74
01/10399407398406+2.85%166,00074億3632万+11%5.40.71
01/09390395387395+1.74%90,00072億3039万+8.82%5.250.69
01/08389391388388-0.06%95,20071億683万+7.55%5.160.67
01/07383394382389+1.97%134,40071億1141万+8.22%5.160.67
01/04382383378381+1.6%70,40069億7412万+6.72%5.060.66
2012
12/28374375373375+0.4%73,600-+5.34%--
12/27370374369374+0.34%83,200-+5.51%--
12/26370373369372-0.07%70,000-+5.45%--
12/25371375370373+0.54%49,200-+6.13%--
12/21370373368371-0.6%45,600-+5.86%--
12/20375375371373+1.08%112,400-+6.81%--
12/19373375366369+0.34%121,600-+5.96%--
12/18363368361368+3.01%118,000-+5.91%--
12/17355358352357+2%99,600-+2.81%--
12/14348350348350+1.01%60,000-+0.79%--
12/13348348346346-0.36%56,000--0.22%--
12/123463493463480%18,400-+0.14%--
12/11348348344348+0.07%91,600-+0.14%--
12/10350351346347-1.77%83,200--0.22%--
12/07350354348354+1.07%50,800-+1.58%--
12/06353353348350-0.78%54,400-+0.5%--
12/05358358353353-1.47%36,400-+1%--
12/04363364358358+0.63%59,600-+2.21%--
12/03351356351356+1.57%77,200-+1.57%--
11/30350351348350+0.79%40,400--0.28%--
11/29348349345347+1.02%24,800--1.35%--
11/28338344338344+1.85%31,200--2.34%--
11/27338340337338+0.3%19,200--4.39%--
11/26338339336337-0.3%54,000--5.21%--
11/223393403363380%60,400--5.2%--
11/213383403373380%46,000--5.46%--
11/20338339336338-0.15%49,600--5.73%--
11/19342342335338-1.02%122,400--6.11%--
11/16347347341342-1.3%91,200--5.4%--
11/15350351345346-1.91%76,000--4.42%--
11/14346353343353+0.79%148,800--3.09%--
11/13355355348350-1.75%71,200--4.11%--
11/12352358351356+1.86%41,200--2.93%--
11/09351352348350-0.78%27,600--4.7%--
11/08354354351353-0.7%32,800--4.21%--
11/07350355348355+2.16%67,200--3.53%--
11/06360360346348-3.14%233,200--5.31%--
11/05364364358359+0.35%23,600--2.51%--
11/02363363357358-1.38%75,200--2.59%--
11/01365368361363-0.68%37,200--1.23%--
10/31368368363365-0.41%47,200--0.27%--
10/30370370365367-1.28%54,400-+0.14%--