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
201410/1, 株式分割 1→2
20134/1, 株式分割 1→100
2013
03/29500517500517+0.58%72,200139億8391万+10.94%13.670.81
03/28512514488514-0.1%39,200139億277万+11.26%13.590.8
03/27499515490515+3.21%22,800139億1629万+12.58%13.60.8
03/26500502498499-0.3%43,600134億8352万+10.04%13.180.78
03/25514515500500-0.2%43,600135億2410万+11.36%13.220.78
03/22513513500501-0.99%52,400135億5114万+12.84%13.250.78
03/21499514498506+2.02%85,800136億8638万+15%13.380.79
03/19495500493496+0.1%64,200134億1590万+13.5%13.110.77
03/18494499481496+0.92%56,400134億238万+14.17%13.10.77
03/15481495481491+3.26%64,400132億8066万+14.19%12.980.77
03/14478481472476-0.31%55,400128億6141万+11.36%12.570.74
03/13475479472477+0.32%28,600129億199万+12.5%12.610.75
03/12475483475476-0.31%48,000128億6141万+12.95%12.570.74
03/11469485468477+0.1%61,600129億199万+13.84%12.610.75
03/08484485468477+0.42%216,600128億8846万+14.54%12.60.74
03/07465478465475+2.71%142,200128億3437万+14.89%12.550.74
03/06445462445462+4.17%173,600124億9626万+12.68%12.220.72
03/05441445441444+1.95%99,400119億9587万+8.97%11.730.69
03/04423440423435+4.19%180,000117億6596万+7.41%11.50.68
03/01415421415418+1.09%54,200112億9262万+3.6%11.040.65
02/28404413404413+2.99%68,600111億7090万+2.74%10.920.65
02/27401407400401+0.25%48,800108億4632万0%10.60.63
02/26398404397400-0.62%28,800108億1928万0%10.580.62
02/25410410401403+1.26%25,200108億8690万+0.63%10.640.63
02/22397400395398-0.75%33,400107億5165万-0.63%10.510.62
02/21397405397401-0.37%30,000108億3280万+0.38%10.590.63
02/20399405397402+0.75%18,800108億7337万+0.75%10.630.63
02/19400410396399+0.25%61,400107億9223万0%10.550.62
02/18392400392398+1.66%36,400107億6518万-0.25%10.520.62
02/15402405386392-2.37%95,400105億8937万-1.88%10.350.61
02/14403408400401-2.2%58,800108億4632万+0.75%10.60.63
02/13407413403410-2.96%96,400110億8976万+3.02%10.840.64
02/12417425417423+2.67%114,000114億2786万+6.42%11.170.66
02/08409419408412+0.86%91,800111億3033万+3.91%10.880.64
02/074094104044080%42,000110億3566万+3.55%10.790.64
02/06410411405408+0.12%40,200110億3566万+4.08%10.790.64
02/05413413403408-0.85%39,200110億2214万+4.22%10.770.64
02/04413415410411+1.73%48,800111億1681万+5.66%10.870.64
02/01406412404404-0.49%47,400109億2747万+4.12%10.680.63
01/31401409395406+3.7%82,400109億8156万+5.18%10.730.63
01/30395404392392+0.13%75,000105億8937万+1.69%10.350.61
01/29395404391391+0.77%109,200105億7584万+1.82%10.340.61
01/28394394388388-1.15%27,400104億9470万+1.31%10.260.61
01/25392393379393+2.21%38,200106億1641万+2.75%10.380.61
01/24382388381384-0.13%21,800103億8650万+0.79%10.150.6
01/23393393383385-2.41%34,800104億3万+1.45%10.170.6
01/22395396393394-0.25%36,800106億5699万+4.51%10.420.62
01/21395397392395+0.38%35,000106億8403万+5.33%10.440.62
01/18395395392394+0.51%38,800106億4346万+5.78%10.40.61
01/17393395391392-0.38%30,000105億8937万+5.81%10.350.61
01/16391397391393+0.13%45,800106億2994万+6.79%10.390.61
01/15395395391393-1.26%67,800106億1641万+7.24%10.380.61
01/11395398391398+0.63%39,400107億5165万+9.5%10.510.62
01/10388395388395+2.6%118,400106億8403万+9.42%10.440.62
01/09385390383385-0.9%41,400104億1355万+7.24%10.180.6
01/08392392385389-0.77%19,200105億822万+8.82%10.270.61
01/07390392389392+0.77%48,400105億8937万+10.28%10.350.61
01/04383390383389+4.3%58,000105億822万+10.06%10.270.61
2012
12/28365377365373+3.47%42,400-+6.13%--
12/27373374352360-3.1%80,200-+3.15%--
12/26374374368372-0.93%24,200-+6.75%--
12/25375377368375+3.02%65,400-+8.38%--
12/21368369361364-1.62%37,000-+5.81%--
12/20369375368370-1.6%55,800-+8.19%--
12/19375376368376+1.76%91,400-+10.59%--
12/18370375369370+0.27%48,400-+9.32%--
12/17370370366369+0.55%48,800-+9.67%--
12/14374375358367+5.92%131,600-+9.73%--
12/13348351346346+0.58%34,800-+4.22%--
12/12343345341344+1.03%27,800-+4.24%--
12/11337342331341+1.19%74,800-+3.5%--
12/10328337328337+1.51%16,800-+2.59%--
12/07333333332332-1.78%14,400-+1.07%--
12/063393393313380%25,800-+2.9%--
12/05335338325338+0.45%30,200-+2.9%--
12/04335337329336+1.2%14,400-+2.44%--
12/03338338331332-1.48%13,600-+1.22%--
11/30340340332337-0.15%12,600-+2.74%--
11/29334339330338+0.15%16,800-+2.58%--
11/28340340335337-0.74%8,200-+2.43%--
11/273403403343400%17,000-+3.51%--
11/26335340334340+0.59%34,800-+3.51%--
11/22337338334338+1.2%31,200-+2.9%--
11/213383403263340%18,600-+1.68%--
11/20326334325334+3.09%14,200-+1.68%--
11/19318325318324-0.46%21,000--1.37%--
11/16323325318325+1.25%48,000--1.22%--
11/15315325314321+0.31%40,400--2.43%--
11/14316320313320+1.43%18,000--2.74%--
11/13317320310316-0.63%25,200--4.39%--
11/12318322318318+0.47%18,400--4.08%--
11/09310317310316+0.8%17,800--4.24%--
11/08311318311314+0.97%24,800--5%--
11/07314320310311-2.05%75,000--5.91%--
11/06324324315317-2.16%55,000--3.94%--
11/05330330324324-1.22%21,400--1.52%--
11/02337340325328-1.65%39,800--0.3%--
11/01335335332334-0.15%39,800-+1.68%--
10/31337337333334-0.89%54,400-+2.14%--
10/30341343335337-0.74%193,200-+3.37%--