株価チャート

2012/10/29~2013/03/29

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
20191/1, 株式分割 1→2
2013
03/29618626618625+0.4%2,80037億2275万+1.63%4.841.56
03/28656656616623-5.03%17,40037億785万+1.72%4.831.55
03/27670670621656-0.68%3,80039億442万+7.46%5.081.63
03/26646660645660+2.25%5,00039億3122万+8.73%5.121.64
03/25636661636646-0.08%4,00038億4485万+6.87%51.61
03/22670670646646-3.51%11,00038億4783万+7.31%5.011.61
03/21650670635670+4.53%16,40039億8780万+11.4%5.191.67
03/19657660625641-0.62%12,00038億1507万+7.29%4.961.6
03/18624653610645+5.57%17,20038億3889万+8.5%51.61
03/15600611596611+0.99%9,00036億3638万+3.13%4.731.52
03/145936055896050%7,40036億64万+1.77%4.691.51
03/13595610590605-0.82%13,20036億64万+1.43%4.691.51
03/12613620593610-0.65%7,20036億3042万+1.92%4.721.52
03/11624630600614-3.39%18,80036億5425万+1.91%4.761.53
03/08650653622635-1.55%17,80037億8231万+4.79%4.921.58
03/07633645633645+2.38%18,40038億4187万+6.09%51.61
03/06626639611630+3.19%21,80037億5253万+3.45%4.881.57
03/05611611606611+1.41%7,00036億3638万-0.08%4.731.52
03/04595623595602+1.86%11,40035億8575万-2.11%4.671.5
03/01591599583591-2.31%9,00035億2023万-4.37%4.581.47
02/28576605576605+5.68%33,20036億362万-2.42%4.691.51
02/27550573550573+2.78%15,00034億1003万-7.96%4.441.43
02/26553557538557+3.53%14,20033億1771万-11.02%4.321.39
02/25543558533538-0.65%24,00032億454万-14.87%4.171.34
02/22556556531542-2.52%30,20032億2539万-15.26%4.21.35
02/21570570554556-0.98%11,80033億878万-13.88%4.311.38
02/20575580538561-3.19%34,00033億4154万-13.82%4.351.4
02/19613613580580-3.01%9,20034億5173万-11.8%4.491.44
02/18573598571598+2.93%7,40035億5894万-9.88%4.631.49
02/15610620560581-6.37%15,20034億5769万-13.1%4.51.45
02/14564620564620+7.17%6,20036億9296万-7.88%4.811.55
02/13597625568579+3.3%21,20034億4577万-14.3%4.481.44
02/12605622560560-7.89%19,20033億3558万-17.77%4.341.4
02/08638638605608-5.66%18,40036億2149万-11.5%4.711.52
02/07664670643645-1.6%9,80038億3889万-6.73%51.61
02/06670670651655-2.17%11,40039億144万-5.35%5.081.63
02/05683683665670-2.69%11,80039億8780万-2.97%5.191.67
02/04725725676688-4.11%26,80040億9800万0%5.331.71
02/01700718693718+3.76%18,80042億7371万+5.05%5.561.79
01/31664695664692+4.22%11,20041億1885万+2.29%5.361.72
01/30690691655664-2.93%18,80039億5207万-0.97%5.141.65
01/29718718680684-4.81%8,00040億7119万+2.63%5.31.7
01/28673718670718+8.38%15,00042億7669万+8.62%5.571.79
01/25661687646663+0.38%16,00039億4611万+1.45%5.141.65
01/24651660617660+0.99%33,20039億3122万+1.69%5.121.64
01/23668697654654-2.24%7,60038億9250万+1.63%5.071.63
01/22692692668669-4.5%11,60039億8185万+5.11%5.181.67
01/21699710690700-1.82%8,80041億6948万+11.29%5.431.74
01/18718718686713+3.41%14,60042億4691万+14.63%5.531.78
01/17723735658690-1.78%24,60041億693万+12.11%5.341.72
01/16755755702702-1.54%31,00041億8139万+15.27%5.441.75
01/15715793710713-4.3%34,20042億4691万+18.44%5.531.78
01/11760760685745+4.93%20,20044億3751万+25.21%5.781.86
01/10775795710710+0.71%28,80042億2904万+21.16%5.51.77
01/09645711645705+4.44%19,80041億9926万+21.55%5.461.76
01/08723723661675-6.57%17,20040億2057万+17.8%5.231.68
01/07729750696723-0.14%21,80043億349万+27.2%5.61.8
01/04694763685724+4.25%29,20043億945万+28.51%5.611.8
2012
12/28675700656694+2.81%32,800-+24.15%--
12/27619690619675+11.39%46,600-+21.4%--
12/26643665589606-2.34%46,000-+9.78%--
12/25550625548621+11.8%48,000-+12.61%--
12/21557557542555+0.91%18,600-+1.09%--
12/205505605345500%19,000-+0.73%--
12/19550564540550-1.79%23,400-+1.66%--
12/18573573544560+3.23%23,400-+4.67%--
12/17571587543543+3.14%38,800-+2.36%--
12/14606621525526-7.56%113,800-0%--
12/13495569495569+15.18%52,800-+9%--
12/12479513477494+3.24%28,200--4.45%--
12/11505506475479-5.34%14,600--7.27%--
12/10520522506506-3.99%14,600--1.84%--
12/07531540527527-0.75%8,000-+2.83%--
12/06540543526531-2.21%20,000-+4.22%--
12/05533560520543+0.46%37,200-+7.21%--
12/04555555518540+2.37%30,400-+7.36%--
12/03522535504528+0.57%20,400-+5.92%--
11/30542542514525-3.94%16,800-+5.96%--
11/29540557528546+1.87%23,000-+11.2%--
11/28565565523536-5.22%23,200-+10.29%--
11/27565583560566-4.23%14,800-+17.57%--
11/26638639590591-5.67%43,200-+24.32%--
11/22618644581626+3.64%36,400-+34.05%--
11/21577625545604+4.77%22,600-+31.88%--
11/20640640566577-3.84%43,000-+28.11%--
11/19501711498600+6.96%181,000-+35.63%--
11/16561561561561+15.45%30,000-+29.75%--
11/15475486475486+18.27%12,800-+14.24%--
11/14396411396411+0.24%1,400--2.49%--
11/13405410405410-3.65%1,200--2.5%--
11/09440440425425-3.19%2,800-+1.19%--
11/08437440428439-1.24%4,400-+4.77%--
11/07444445444445+0.11%5,400-+6.59%--
11/06444450444444-1.55%3,400-+6.99%--
11/05456456451451-1.1%5,600-+9.2%--
11/02450460450456+1.33%12,600-+10.95%--
11/01453454446450-0.55%4,400-+10.02%--
10/31454455453453-0.22%1,400-+11.18%--
10/30456456452454+1%1,000-+12.25%--
10/29436449436449+4.18%4,000-+11.97%--