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→2
2013
03/29385386377379-1.81%24,00082億1702万-5.01%6.040.7
03/28393394381386-2.89%60,40083億6878万-3.26%6.150.71
03/27395400375398-1.61%39,40086億1811万-0.38%6.340.74
03/26408411404404-0.98%31,60087億5904万+1.25%6.440.75
03/25407411407408+0.37%38,80088億4576万+2.51%6.510.76
03/22411419406407-2.05%77,00088億1324万+2.65%6.480.75
03/21413425408415+1.1%174,40089億9753万+5.06%6.620.77
03/19410413404411+0.49%96,60088億9996万+4.45%6.550.76
03/18400409400409+3.03%96,40088億5660万+4.48%6.510.76
03/15398400393397-0.38%42,00085億9643万+1.93%6.320.73
03/14398399395398+0.76%25,40086億2895万+2.58%6.350.74
03/13398398391395+0.13%23,60085億6391万+1.8%6.30.73
03/12398398393395-1.13%33,80085億5307万+1.94%6.290.73
03/113984003933990%57,40086億5063万+3.1%6.360.74
03/08397399390399+2.31%41,20086億5063万+3.1%6.360.74
03/07399400390390-2.13%55,40084億5551万+1.04%6.220.72
03/06395399391399+0.89%31,80086億3979万+3.24%6.350.74
03/05396400394395-0.13%38,80085億6391万+2.33%6.30.73
03/04407408390396-0.88%68,20085億7475万+2.46%6.310.73
03/01401403397399-0.87%49,60086億5063万+3.37%6.360.74
02/284064084014030%33,80087億2652万+4.55%6.420.75
02/27398403390403+1.39%115,20087億2652万+4.55%6.420.75
02/26390398390397+0.13%41,60086億727万+3.12%6.330.74
02/25392399388397+1.41%86,60085億9643万+2.99%6.320.73
02/22388391385391+0.39%21,00084億7719万+1.56%6.230.72
02/21386393383390+0.91%45,20084億4467万+1.17%6.210.72
02/20393393385386-1.66%38,20083億6878万+0.26%6.150.71
02/19385393384393+2.08%80,80085億971万+1.95%6.260.73
02/18374387370385+5.78%117,20083億3626万+0.13%6.130.71
02/15379384361364-4.22%89,20078億8097万-5.09%5.80.67
02/14355383355380+6.75%120,60082億2786万-0.91%6.050.7
02/13367367353356-3%66,00077億752万-6.94%5.670.66
02/12369374367367-0.41%46,80079億4601万-4.06%5.840.68
02/08370376368368-1.47%45,60079億7853万-3.41%5.870.68
02/07379379372374-1.19%57,40080億9777万-1.71%5.960.69
02/06378379371378-0.13%143,00081億9534万0%6.030.7
02/05381387371379-2.57%180,20082億618万+0.66%6.040.7
02/04411411389389-1.02%406,80084億2299万+3.88%6.190.72
02/01391395383393+1.16%161,20085億971万+5.8%6.260.73
01/31383390382388-0.51%92,60084億1215万+5.43%6.190.72
01/30388392383390+0.65%56,20084億5551万+6.56%6.220.72
01/29389397388388-1.02%53,80084億131万+6.46%6.180.72
01/28397400380392-1.14%173,80084億8803万+8.45%6.240.73
01/25406406396396-0.25%89,40085億8559万+10.31%6.310.73
01/24395397387397+0.63%57,00086億727万+11.2%6.330.74
01/23389395383395+0.64%72,00085億5307万+11.44%6.290.73
01/22395395378392-0.76%94,80084億9887万+11.68%6.250.73
01/21408416386395-2.71%363,80085億6391万+13.51%6.30.73
01/18388409387406+5.32%254,40088億240万+18.02%6.470.75
01/17395395378386-2.03%142,40083億5794万+13.38%6.150.71
01/16389398385394+3.28%226,60085億3139万+16.77%6.270.73
01/15371385371381+3.25%185,00082億6038万+14.07%6.080.71
01/11371371361369+0.14%72,20080億21万+11.48%5.880.68
01/10363372362369+1.52%91,80079億8937万+12.35%5.880.68
01/09363365356363+0.41%98,20078億7013万+11.35%5.790.67
01/08351364349362+3.73%137,80078億3760万+11.57%5.760.67
01/07340350340349+2.8%76,40075億5575万+8.57%5.560.65
01/04340340335339+2.42%43,80073億4979万+5.94%5.410.63
2012
12/28333333328331-0.15%33,400-+3.76%--
12/27333334327332+1.07%46,200-+4.25%--
12/26328332324328+2.18%31,800-+3.14%--
12/25322325318321-0.31%47,400-+1.26%--
12/21328332316322-1.38%76,400-+1.58%--
12/20328330325327-1.51%44,600-+3.32%--
12/19331333329332-0.3%53,600-+5.24%--
12/18330334328333+1.53%40,600-+5.89%--
12/17331348327328-0.76%101,400-+4.3%--
12/14330333325330-2.22%71,200-+5.43%--
12/13336339332338+1.35%63,000-+7.48%--
12/12335338327333+1.83%168,200-+6.05%--
12/11311332309327+5.83%146,600-+4.14%--
12/10310310307309+0.98%17,000--1.59%--
12/073093093053060%20,000--2.55%--
12/06307307304306+0.16%13,400--2.55%--
12/05303306303306+0.66%22,400--3.02%--
12/04303305303304-0.49%15,600--3.65%--
12/03308308303305-0.81%51,600--3.17%--
11/30309311306308-0.81%49,400--2.38%--
11/29306310305310+0.32%45,200--1.59%--
11/28309313307309+0.16%14,200--1.9%--
11/27307309305309+0.49%16,800--2.06%--
11/26310314306307-2.38%76,000--2.85%--
11/22318318313315-0.32%32,000--0.79%--
11/21318321315316-0.63%53,600--0.79%--
11/20315318314318+1.28%31,200--0.47%--
11/19314314312314+0.64%19,800--2.03%--
11/16314314309312+0.81%20,000--2.96%--
11/15303309298309+1.31%42,400--4.04%--
11/14318318303305-0.97%54,200--5.86%--
11/13321321304308-3.3%50,000--5.52%--
11/12316327316319+1.11%43,600--2.9%--
11/09327332311315-5.97%103,800--4.55%--
11/08335337324335-0.74%81,800-+0.9%--
11/07343344334338-1.03%97,000-+1.35%--
11/06337341330341+3.49%170,600-+2.1%--
11/05318330315330+5.44%250,200--1.64%--
11/02315318311313-0.64%73,800--6.99%--
11/01314315310315+1.29%30,000--7.23%--
10/31313315309311-1.43%45,600--9.48%--
10/303133153103150%40,000--8.96%--