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
20244/1, 株式分割 1→10
201810/1, 株式併合 10→1
20148/6, 株式分割 1→1
2013
03/29395399386388-0.77%11,784,0008031億6706万-6.05%-0.97
03/28394395387391-2.25%11,891,0008093億7712万-5.33%-0.98
03/27398402396400+1.27%10,101,0008280億728万-3.38%-1
03/26396398390395-0.75%13,341,0008176億5719万-4.59%-0.99
03/25402404397398-0.5%7,829,0008238億6724万-3.86%-1
03/22405409397400-3.15%14,939,0008280億728万-3.61%-1
03/21414420410413-0.72%11,003,0008549億1752万-0.48%-1.04
03/19411417410416+1.96%9,282,0008611億2757万+0.24%-1.04
03/18417419406408-4%13,251,0008445億6743万-1.92%-1.02
03/15420425416425+2.41%11,614,0008797億5774万+1.92%-1.07
03/14421422413415-0.72%10,559,0008590億5755万-0.24%-1.04
03/13416422415418-0.24%9,669,0008652億6761万+0.72%-1.05
03/12426426418419-0.48%13,141,0008673億3763万+1.21%-1.05
03/11422428420421+0.72%8,857,0008714億7766万+1.94%-1.06
03/08415423415418+0.97%16,743,0008652億6761万+1.46%-1.05
03/07421422413414-0.96%11,027,0008569億8754万+0.98%-1.04
03/06424425417418+0.48%11,291,0008652億6761万+2.45%-1.05
03/05425426413416-2.58%15,238,0008611億2757万+2.72%-1.04
03/04433434425427+0.47%11,621,0008838億9777万+5.96%-1.07
03/01427432422425-0.23%12,732,0008797億5774万+6.25%-1.07
02/28430436415426-0.47%38,948,0008818億2775万+7.3%-1.07
02/27415429413428+4.14%21,957,0008859億6779万+8.63%-1.07
02/26410421407411-3.52%17,108,0008507億7748万+5.38%-1.03
02/25406427404426+5.45%27,365,0008818億2775万+9.79%-1.07
02/22391406385404+1.25%21,664,0008362億8735万+4.94%-1.01
02/21398403395399+0.25%11,960,0008259億3726万+4.45%-1
02/20406408396398-1.97%19,750,0008238億6724万+4.74%-1
02/19409412404406+0.25%12,534,0008404億2739万+7.41%-1.02
02/18412413403405-0.49%12,037,0008383億5737万+7.71%-1.02
02/15411415394407-2.4%15,909,0008424億9741万+8.82%-1.02
02/14419422414417+0.24%13,365,0008631億9759万+12.4%-1.05
02/13420421409416-1.89%15,558,0008611億2757万+13.04%-1.04
02/12434441419424-2.3%23,963,0008776億8772万+16.16%-1.06
02/08440446410434+5.08%51,367,0008983億8790万+19.56%-1.09
02/07397420395413+4.03%29,688,0008549億1752万+14.72%-1.04
02/06391399390397+3.12%17,661,0008217億9723万+10.89%-1
02/05384400382385-3.75%25,460,0007969億5701万+7.84%-0.97
02/04378408377400+6.38%28,682,0008280億728万+12.68%-1
02/01373380370376+1.62%15,017,0007783億2684万+6.52%-0.94
01/31364373362370+2.21%13,690,0007659億673万+5.11%-0.93
01/30365367360362-0.28%9,918,0007493億4659万+3.13%-0.91
01/29356364355363+1.4%12,001,0007514億1661万+3.71%-0.91
01/28361362354358+0.28%19,992,0007410億6652万+2.87%-0.9
01/25350358349357+3.78%19,294,0007389億9650万+2.88%-0.9
01/24337346337344+1.18%11,071,0007120億8626万-0.29%-0.86
01/23344347339340-2.3%10,173,0007038億619万-0.87%-0.85
01/22351352343348-0.85%19,096,0007203億6633万+2.05%-0.87
01/21353356344351-0.28%17,398,0007265億7639万+3.54%-0.88
01/18347353344352+4.14%18,158,0007286億4641万+4.45%-0.88
01/17345348335338-1.46%19,699,0006996億6615万+0.9%-0.85
01/16347349342343-2%10,078,0007100億1624万+2.69%-0.86
01/15347352345350+0.86%12,632,0007245億637万+5.11%-0.88
01/113513533463470%11,675,0007182億9631万+4.52%-0.87
01/103463513453470%12,267,0007182億9631万+5.15%-0.87
01/09338350336347+2.06%17,429,0007182億9631万+5.47%-0.87
01/08346346338340-3.13%23,841,0007038億619万+3.98%-0.85
01/07364365349351-5.39%22,385,0007265億7639万+8%-0.88
01/04378378368371+3.06%19,310,0007679億7675万+14.86%-0.93
2012
12/28364370357360-0.83%16,961,000-+12.15%--
12/27362370361363+1.11%12,204,000-+14.15%--
12/26349359348359+4.06%13,311,000-+13.61%--
12/253483523433450%8,662,000-+10.22%--
12/21349358340345-0.58%19,687,000-+10.93%--
12/20341350336347+0.87%19,295,000-+12.3%--
12/19338349337344+3.61%20,296,000-+12.42%--
12/18330332326332+0.3%15,527,000-+9.57%--
12/17336340329331+0.91%22,211,000-+10.33%--
12/14315330314328+6.84%46,149,000-+10.07%--
12/13301311301307+3.37%27,275,000-+3.72%--
12/12298298294297+1.02%10,398,000-+0.68%--
12/11297298292294+0.34%13,347,000--0.34%--
12/10294299292293-1.35%18,808,000--0.34%--
12/07306306293297-3.57%24,780,000-+1.02%--
12/06314316308308-0.32%12,373,000-+4.76%--
12/05310313307309-1.9%14,523,000-+5.1%--
12/04315317313315+0.32%11,352,000-+7.14%--
12/03315318310314+0.64%10,415,000-+6.8%--
11/30310315307312+1.96%17,167,000-+6.48%--
11/29300308300306+3.03%8,896,000-+4.44%--
11/28302302297297-2.62%10,222,000-+1.37%--
11/273063083023050%14,765,000-+3.74%--
11/26310313304305+0.33%13,620,000-+3.74%--
11/22305305301304+1%7,191,000-+3.4%--
11/21301305296301+1.01%12,469,000-+2.38%--
11/20301302296298+0.68%12,139,000-+1.02%--
11/19298306295296+0.68%13,229,000-+0.34%--
11/16281295280294+5.38%18,593,000-0%--
11/15275280273279+2.2%10,850,000--5.1%--
11/14275275271273-0.36%7,876,000--7.14%--
11/13274275269274+0.74%6,682,000--7.12%--
11/12272275272272+0.37%8,488,000--7.8%--
11/09278278270271-3.21%16,016,000--8.45%--
11/08281285280280-2.1%8,497,000--6.04%--
11/07288288283286+0.35%9,585,000--4.35%--
11/06284287283285+0.71%9,814,000--4.68%--
11/05288289281283-3.74%14,643,000--5.35%--
11/02302302293294-1.67%10,272,000--2%--
11/01303304294299-2.61%12,651,000--0.33%--
10/31307312305307+0.99%9,395,000-+2.33%--
10/303043113033040%11,137,000-+1.33%--