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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2013
03/29337343337343+1.63%95,600306億8621万-2.42%9.91.53
03/28338341336337+0.07%101,600301億9344万-4.26%9.741.5
03/27343344336337-2.25%193,600296億3224万-4.87%9.561.47
03/26347349343345-1.57%167,600303億1420万-2.96%9.781.51
03/25348350346350+0.07%148,000307億9817万-1.69%9.941.53
03/22350350345350+0.65%238,400307億7617万-1.48%9.931.53
03/21339350339348+2.58%316,000305億7819万-2.11%9.871.52
03/19339341337339-0.29%237,600298億823万-4.58%9.621.48
03/18339341339340+0.37%191,600298億9623万-4.83%9.651.49
03/15341342338339-0.81%715,200297億8623万-5.45%9.611.48
03/14341342338341+0.07%255,600300億2822万-5.21%9.691.49
03/13344346339341-1.3%293,600300億622万-5.54%9.681.49
03/12348349346346-1%221,200304億220万-4.56%9.811.51
03/11352352346349-0.64%270,800307億1018万-4.12%9.911.53
03/08353353345351-1.06%919,600309億817万-3.77%9.971.54
03/07370370355355-4.7%322,000291億815万-2.74%9.391.45
03/06367373367373+1.36%274,800305億4306万+1.78%9.861.52
03/05368371365368+0.14%311,200301億3308万+0.14%9.721.5
03/04359371358367+2.59%228,800300億9209万0%9.711.5
03/01358361356358-0.56%92,400293億3363万-2.79%9.471.46
02/28355361355360+1.34%318,000294億9762万-2.51%9.521.47
02/27355360354355+0.28%220,800291億815万-4.05%9.391.45
02/26356356353354-2.41%765,200290億2615万-4.58%9.371.44
02/25371372363363-2.09%75,600297億4361万-2.49%9.61.48
02/22374374368371-0.6%32,800303億7907万-0.67%9.81.51
02/21371374370373-0.4%74,800305億6356万-0.07%9.861.52
02/20375375367374+0.47%78,800306億8655万+0.07%9.91.53
02/19372375363373+3.11%106,800305億4306万-0.67%9.861.52
02/18348373345361+8.48%150,800296億2062万-3.92%9.561.47
02/15345345323333-3.55%95,600273億426万-11.67%8.811.36
02/14356356343345-3.96%93,600283億870万-8.91%9.141.41
02/13370370358360-3.16%161,200294億7712万-5.39%9.511.47
02/12378380371371-1.46%91,200304億4056万-2.3%9.821.51
02/08380380376377+0.2%84,800308億9153万-0.86%9.971.54
02/07375376375376+0.13%46,400308億3004万-0.79%9.951.53
02/06380380374376-0.13%44,400307億8904万-0.66%9.941.53
02/05370380370376+0.53%49,600308億3004万-0.27%9.951.53
02/043743823743740%48,800306億6605万-0.27%9.91.53
02/01378378372374+0.61%30,400306億6605万0%9.91.53
01/31376376370372-1.2%51,600304億8156万-0.34%9.841.52
01/30383383376376-2.15%84,800308億5054万+1.14%9.961.53
01/29389390384385+0.13%85,200315億2699万+3.36%10.171.57
01/28383389375384+0.39%74,000314億8600万+3.5%10.161.57
01/25379389379383-0.65%42,400313億6300万+3.38%10.121.56
01/243863883773850%76,800315億6799万+4.34%10.191.57
01/23381388373385+3.84%60,800315億6799万+4.34%10.191.57
01/22371375368371-1.92%62,800303億9957万+0.75%9.811.51
01/21383383367378-2.07%46,800309億9403万+2.72%101.54
01/18390391385386-0.64%85,200316億4999万+4.89%10.211.57
01/17390390388389-0.19%132,800318億5497万+5.57%10.281.58
01/16406406388389-2.99%139,200319億1647万+6.06%10.31.59
01/15408408400401+0.44%103,200329億41万+9.63%10.621.64
01/11383400381400+4.92%238,000327億5692万+9.75%10.571.63
01/10375383375381+1.53%88,000312億1951万+5.18%10.071.55
01/09368375368375+2.04%70,800307億4804万+3.88%9.921.53
01/08368368367368+1.38%35,600301億3308万+2.08%9.721.5
01/07375375363363-2.42%106,800297億2311万+0.97%9.591.48
01/04374383372372+1.3%120,400304億6106万+3.77%9.831.52
2012
12/28355368352367+4.12%132,000-+2.73%--
12/27350353343352+3.3%59,600--1.05%--
12/26340341336341+1.41%72,400--4.21%--
12/25345345333336-2.61%124,800--5.55%--
12/21347350345345-1.36%76,800--3.29%--
12/20359359346350-0.85%139,600--1.96%--
12/19350353347353+0.43%73,200--1.12%--
12/18364364346352-3.5%262,000--1.26%--
12/17372373364364-1.89%50,000-+2.61%--
12/14364372362371+2.7%46,800-+5.17%--
12/13372375362362-2.1%66,800-+2.99%--
12/12364369364369+2.14%28,800-+5.8%--
12/11360364356362-0.89%85,200-+4.18%--
12/10383383359365-4.27%205,200-+5.72%--
12/07386386376381-3.67%213,200-+11.08%--
12/06376396372396+6.25%305,600-+16.32%--
12/05362372355372+5.08%121,200-+10.46%--
12/04349358349354+0.5%61,600-+5.75%--
12/03363374345353-1.4%235,200-+5.54%--
11/30358359353358+3.4%152,000-+7.68%--
11/29337351337346+1.92%48,800-+5.09%--
11/28347347335339-2.58%36,000-+3.75%--
11/27358358347348+0.07%54,400-+7.15%--
11/26350350346348+1.02%24,800-+7.74%--
11/22345346343345+0.58%12,800-+7.32%--
11/21350353341343-1.44%111,600-+7.37%--
11/20349350342348-0.43%110,800-+9.62%--
11/19350355346349-2.72%95,600-+11.15%--
11/16355368352359+2.28%486,800-+15.35%--
11/15330353329351+6.53%376,000-+13.51%--
11/14327330323329-0.15%43,200-+7.25%--
11/13330330327330+0.3%84,400-+7.76%--
11/12329330327329+0.77%86,400-+8.14%--
11/09323329323326-0.08%159,200-+7.67%--
11/08318328308327+7.05%200,000-+8.11%--
11/07305306305305-0.49%11,600-+2.01%--
11/06316316305307-3.08%34,000-+2.85%--
11/05318318312316-0.55%44,800-+6.48%--
11/02315318314318+1.27%28,400-+7.43%--
11/01315315308314-0.55%51,600-+6.44%--
10/31309318309316-0.39%37,600-+7.4%--
10/30323323315317-1.71%150,400-+7.82%--