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
202310/1, 株式分割 1→4
2013
03/29332340332337+1.97%7,709,6002686億1687万-1.9%-1.9
03/28338339329330-3.86%16,222,0002634億2813万-3.51%-1.87
03/27346350342343-1.72%8,169,2002740億517万+0.37%-1.94
03/26351354348349-2.51%7,609,6002787億9477万+2.72%-1.97
03/25357363353358+2.65%9,810,0002859億7918万+5.68%-2.02
03/22351354345349-2.72%10,666,4002785億9521万+3.56%-1.97
03/21368371355359-2.05%11,561,6002863億7831万+7.09%-2.03
03/19360373359366+3.31%8,674,8002923億6531万+9.98%-2.07
03/18363363354355-4.83%9,990,8002829億8567万+7.42%-2
03/15380381371373-0.4%11,600,8002973億5448万+13.91%-2.11
03/14367375364374+3.67%12,068,4002985億5188万+15.08%-2.11
03/13356365353361+1.33%9,352,8002879億7484万+12.03%-2.04
03/12353370352356+2.89%17,633,2002841億8308万+11.25%-2.01
03/11357358345346-1.14%9,077,2002762億40万+8.81%-1.96
03/08340352339350+4.56%36,926,4002793億9347万+10.76%-1.98
03/07338347334335+0.45%13,295,6002672億1990万+6.27%-1.89
03/06336338329333+1.14%10,359,6002660億2250万+6.13%-1.88
03/05333335329330-0.23%8,406,8002630億2900万+5.27%-1.86
03/04332333328330+0.53%7,676,8002636億2770万+5.85%-1.87
03/01327331326329-1.2%8,673,6002622億3073万+5.29%-1.86
02/28325334323333+4.48%19,579,6002654億2380万+6.57%-1.88
02/27315326314318+0.24%9,911,2002540億4849万+2.33%-1.8
02/26312323309318-2.76%13,074,4002534億4979万+1.76%-1.79
02/25328329321327+3.82%10,385,2002606億3420万+4.31%-1.85
02/223113153023150%9,972,4002510億5499万+0.16%-1.78
02/21315319315315-2.02%7,274,8002510億5499万+0.16%-1.78
02/20320325314321+1.66%11,419,2002562億4373万+2.23%-1.81
02/19317318308316-1.25%14,644,0002520億5283万+0.24%-1.78
02/18315321312320+4.92%16,430,4002552億4589万+1.19%-1.81
02/15301307299305-0.16%15,184,4002432億7189万-3.86%-1.72
02/14297311297305+4.81%16,415,6002436億7102万-4.01%-1.73
02/13295298289291-2.27%7,430,0002324億9528万-8.7%-1.65
02/12302305298298+1.97%8,758,0002378億8358万-7.17%-1.68
02/08293299291292-2.66%15,464,8002332億9355万-9.52%-1.65
02/07303305299300-2.67%12,047,6002396億7969万-7.62%-1.7
02/06308311304309+2.58%10,577,6002462億6539万-5.37%-1.74
02/05304305299301-3.22%11,428,8002400億7882万-8.03%-1.7
02/04310312306311+0.89%7,966,0002480億6149万-4.97%-1.76
02/01315315307308-0.73%10,559,2002458億6626万-5.81%-1.74
01/31316316303310-1.82%23,694,4002476億6236万-5.12%-1.75
01/30303316302316+2.35%13,706,8002522億5239万-3.07%-1.79
01/29311318307309-1.2%12,796,8002464億6496万-5%-1.74
01/28324324312313-5.3%17,857,6002494億5846万-3.85%-1.77
01/25325330321330+4.02%13,073,6002634億2813万+1.85%-1.87
01/24314321309317-0.24%19,212,0002532億5023万-1.48%-1.79
01/23331335318318-6.68%17,445,6002538億4893万-0.93%-1.8
01/22343347335341-0.07%12,375,6002720億950万+6.82%-1.93
01/21345347337341-1.16%16,088,4002722億907万+7.57%-1.93
01/18341345336345+8.15%25,735,2002754億214万+9.87%-1.95
01/17322331313319-0.78%20,488,0002546億4719万+2.57%-1.8
01/16333335321322-4.53%19,672,8002566億4286万+4.38%-1.82
01/15350351333337-3.16%17,170,4002688億1643万+10.05%-1.9
01/11343350340348+2.2%16,488,0002775億9737万+14.39%-1.97
01/10342344338340+0.96%9,627,6002716億1037万+13.04%-1.92
01/09327341327337+1.2%14,604,4002690億1600万+13.09%-1.9
01/08333338331333-1.33%10,588,8002658億2293万+12.88%-1.88
01/07349350338338-3.57%14,216,8002694億1513万+15.19%-1.91
01/04353354347350+3.86%12,776,8002793億9347万+20.69%-1.98
2012
12/28340344330337+1.13%12,051,200-+17.42%--
12/27325343325333+2.93%15,774,000-+17.34%--
12/26316324314324+4.18%11,858,000-+15.21%--
12/25309313307311+3.58%10,706,800-+11.38%--
12/21306310296300-0.33%15,525,600-+8.3%--
12/20297304295301+0.17%16,278,000-+9.45%--
12/19295301292301+3.62%12,870,800-+10.48%--
12/18293297289290-1.53%12,688,800-+7.41%--
12/17301303293295+0.34%11,431,600-+10.3%--
12/14291295283294+0.43%30,116,000-+10.75%--
12/13287297286292+4.19%21,926,800-+11.12%--
12/12281283277281+2.56%13,417,200-+7.47%--
12/11275277265274-1.26%18,600,400-+5.6%--
12/10272288272277+3.94%27,122,800-+7.36%--
12/07268271267267-0.56%8,388,400-+3.7%--
12/06262272262268+2.49%15,803,600-+4.28%--
12/05262264257262-1.32%15,140,400-+2.15%--
12/04267268264265-3.55%17,732,800-+3.92%--
12/03276280274275-0.09%9,738,800-+7.75%--
11/30274279274275+1.1%14,254,400-+8.27%--
11/29270274268272+3.42%10,219,200-+7.94%--
11/28270271262263-3.84%11,155,600-+4.78%--
11/27277277268274-0.73%12,616,800-+9.4%--
11/26275281275276+2.13%13,872,800-+10.64%--
11/22268272267270+3.75%11,511,200-+8.77%--
11/21261267258260-0.1%12,768,800-+5.26%--
11/20267269260260-2.35%8,639,600-+5.79%--
11/19271273265267+0.85%11,644,800-+8.78%--
11/16251266250264+6.66%21,106,800-+8.74%--
11/15240250237248+4.43%16,892,400-+2.38%--
11/142382392352370%4,570,800--1.56%--
11/13237241235237+0.53%8,985,600--1.15%--
11/12234238233236-0.11%7,643,200--1.26%--
11/09235238229236-1.15%11,524,000--1.15%--
11/08238241236239-1.34%7,876,000-+0.42%--
11/07241243237242+1.36%11,302,000-+1.79%--
11/06248248238239-4.11%13,402,800-+0.42%--
11/05248253248249-0.5%8,159,600-+4.73%--
11/02257257250251-0.1%7,842,000-+5.25%--
11/01253253248251-0.5%9,055,200-+4.92%--
10/31250253248252+2.44%10,563,600-+5%--
10/30249252245246-1.2%17,383,600-+2.07%--