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
2013
03/29778789754769-6.22%26,000752億2646万+1.18%27.880.65
03/28750820735820+5.13%99,600802億1547万+8.18%29.730.7
03/27774780765780+0.13%33,400763億252万+3.45%28.280.66
03/26760779748779+4.14%89,200762億469万+3.73%28.240.66
03/25760769740748-3.73%55,400731億7216万-0.13%27.120.64
03/22779779763777-0.26%58,600760億905万+4.02%28.170.66
03/21774779772779+0.78%113,400762億469万+4.56%28.240.66
03/19775779767773-0.26%49,200756億1775万+4.04%28.030.66
03/18775780770775-0.51%84,600758億1340万+4.45%28.10.66
03/15779780765779-0.13%86,300762億469万+5.27%28.240.66
03/147757847567800%93,100763億252万+5.69%28.280.66
03/137777807737800%112,200763億252万+6.12%28.280.66
03/12775785775780+1.3%109,000763億252万+6.41%28.280.66
03/11755770752770+3.63%180,400753億2428万+5.48%27.920.65
03/08747755725743-0.54%157,300726億8304万+2.06%26.940.63
03/07748765732747-1.19%143,400730億7433万+2.75%27.080.63
03/06770770745756-0.79%58,300739億5475万+4.28%27.410.64
03/05760779754762-2.18%140,200745億4169万+5.39%27.630.65
03/04769779742779+1.96%144,900762億469万+7.89%28.240.66
03/01747770731764+4.66%146,100747億3734万+6.11%27.70.65
02/28725740721730+1.67%67,800714億1133万+1.53%26.470.62
02/27712722710718+2.13%59,300702億3745万-0.28%26.030.61
02/26700715692703+0.14%352,600687億7009万-2.5%25.490.6
02/25708721700702+0.29%129,600686億7227万-2.9%25.450.6
02/22708713698700-2.78%176,500684億7662万-3.58%25.380.59
02/21716726707720+0.56%97,300704億3309万-0.96%26.110.61
02/20710724709716+0.14%94,300700億4180万-1.78%25.960.61
02/19718725703715-0.97%93,200699億4397万-2.05%25.920.61
02/18718737715722+3%62,100706億2874万-1.5%26.180.61
02/15730743690701-3.97%517,600685億7444万-4.63%25.420.6
02/14733738709730+0.41%63,800714億1133万-1.22%26.470.62
02/13747747709727-2.94%126,800711億1786万-1.62%26.360.62
02/12740749728749+3.31%123,100732億6998万+0.94%27.160.64
02/08704730704725+0.69%105,900709億2221万-2.68%26.290.62
02/07735737709720-1.1%82,900704億3309万-3.74%26.110.61
02/06712729710728+2.54%119,100712億1568万-2.93%26.40.62
02/05703717702710-1.11%106,800694億5486万-5.46%25.740.6
02/04725730700718-0.42%111,000702億3745万-4.65%26.030.61
02/01710722702721+1.55%67,000705億3092万-4.25%26.140.61
01/31710710696710+1.43%218,700694億5486万-5.71%25.740.6
01/30703706689700-0.71%157,200684億7662万-6.91%25.380.59
01/29735739698705-3.56%142,900689億6574万-6.37%25.560.6
01/28750753717731-0.68%127,500715億915万-2.92%26.50.62
01/25758758703736-1.47%168,500719億9827万-2.13%26.690.62
01/24758762736747-0.53%151,800730億7433万-0.4%27.080.63
01/23730752716751+0.81%107,700734億6563万+0.67%27.230.64
01/22758760731745-1.72%113,600728億7869万+0.4%27.010.63
01/21754762731758+0.53%295,200741億5040万+2.85%27.480.64
01/18757757741754+1.07%99,400737億5910万+3.01%27.340.64
01/17740757716746-1.06%104,300729億7651万+2.61%27.050.63
01/16750755736754-0.53%126,400737億5910万+4.43%27.340.64
01/15775785750758-1.3%136,000741億5040万+5.72%27.480.64
01/11775780760768-2.17%93,800751億2863万+7.87%27.850.65
01/10781792765785-0.38%101,400767億9164万+11.03%28.460.67
01/09733795731788+7.07%66,600770億8511万+12.25%28.570.67
01/08760775731736-8%96,200719億9827万+5.6%26.690.62
01/07811811783800-3.15%49,800782億5899万+15.44%29.010.68
01/04820850818826+2.1%102,200808億241万+20.23%29.950.7
01/01株式分割 1→2
2012
12/28794809760809+4.93%187,500-+18.8%--
12/27762775756771+2.12%45,500-+14.22%--
12/26745774744755+1.62%59,600-+12.86%--
12/25750750741743+1.09%106,600726億8304万+11.9%26.940.63
12/21710750708735+4.78%178,800-+11.36%--
12/20698710698702-0.85%76,200-+6.94%--
12/19699708696708-0.84%123,600-+8.51%--
12/18710714691714+0.42%81,400-+10.28%--
12/17712720690711+0.42%92,000-+10.84%--
12/14695716694708+4.04%154,200-+11.42%--
12/13660684660680+3.9%122,400-+8.11%--
12/12648658645655+2.27%78,200-+4.89%--
12/11639658632640+2.32%101,000-+3.23%--
12/10630634625626-2.27%15,200-+1.38%--
12/07635641630640+2.32%70,400-+4.23%--
12/06626637615626+0.08%82,400-+2.37%--
12/056256316236250%34,600-+2.8%--
12/04626631625625-0.79%72,000-+3.31%--
12/03630640629630-2.33%36,000-+4.48%--
11/30643650635645-1.75%67,800-+7.5%--
11/296416576416570%45,000-+9.97%--
11/28657658638657+1.86%61,800-+10.71%--
11/27623645623645-1.23%103,800-+9.42%--
11/26668669645653-1.88%69,000-+11.35%--
11/22660669655665+1.68%63,200-+14.26%--
11/21649654649654+3.15%62,200-+13.15%--
11/20627640626634+1.12%37,000-+10.65%--
11/19656656606627-2.11%66,200-+10.19%--
11/16638668625641+1.34%259,400-+13.36%--
11/15622675622632+3.1%243,600-+12.86%--
11/14585628585613+5.87%373,000-+10.45%--
11/13555579555579+4.32%305,600-+5.08%--
11/125485655435550%57,200-+0.91%--
11/09534564534555-1.51%191,400-+1.09%--
11/08550564548564+0.63%84,400-+2.83%--
11/07564564553560+0.09%30,800-+2.75%--
11/06556565550560+0.63%63,000-+2.85%--
11/05565568556556-0.71%13,200-+2.39%--
11/02556565553560+1.73%19,800-+3.51%--
11/01564564550551-2.48%10,600-+2.13%--
10/31558565543565+1.07%98,800-+4.93%--
10/30556560556559-1.15%45,400-+4%--