株価チャート

2012/11/30～2013/05/01

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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
20137/1, 株式分割 1→2
2013
05/01303305295299+0.55%856,000281億9163万+16.34%17.511.79
04/30292303286297-0.17%1,810,400280億3841万+17.08%17.411.78
04/26288300284298+4.06%4,259,200280億8556万+18.68%17.441.78
04/25287288276286+0.48%1,609,600269億8948万+15.42%16.761.71
04/24281289281285+1.24%1,135,200268億5983万+16.28%16.681.7
04/23279284273281-0.88%904,800265億2983万+15.79%16.481.68
04/22287288279284-0.83%940,000267億6555万+18.28%16.621.7
04/19270287270286+6.02%1,830,400269億8948万+20.78%16.761.71
04/18261277261270+3.35%1,326,400254億5732万+15.38%15.811.61
04/17262265258261+1.95%642,400246億3232万+12.61%15.31.56
04/16256259250256-1.82%613,600241億6089万+11.41%15.011.53
04/15261269255261+0.87%1,276,000246億875万+14.47%15.281.56
04/12252261250259+3.5%1,316,000243億9660万+15%15.151.55
04/11249253247250+0.4%981,600235億7160万+12.11%14.641.49
04/10250252244249+2.47%720,000234億7731万+12.67%14.581.49
04/09251254242243-2.36%1,465,600229億1159万+10.96%14.231.45
04/08240250235249+7.04%1,778,400234億6552万+15.22%14.571.49
04/05239239228233-0.96%1,308,800219億2158万+8.64%13.621.39
04/04230235224235+1.9%880,800221億3373万+10.73%13.751.4
04/03228231223230+4.54%944,800217億2122万+9.18%13.491.38
04/02214224209220+2.5%728,800207億7836万+5.44%12.911.32
04/01219219210215-2.22%514,400202億7157万+2.87%12.591.28
03/29225225220220-2.28%283,200207億2981万+5.71%12.871.31
03/28226230225225-0.22%430,400212億1300万+8.7%13.171.34
03/27224230224226+0.89%281,600212億6014万+9.47%13.21.35
03/26225230224224-1%191,200210億7158万+9.56%13.091.33
03/25232234224226-1.74%397,600212億8371万+11.21%13.221.35
03/22225232223230+4.43%953,600216億6083万+14.3%13.451.37
03/21211220211220+4.2%824,800207億4160万+10.55%12.881.31
03/19212214210211-0.41%476,000199億486万+6.63%12.361.26
03/18216216210212-1.97%345,600199億8736万+7.61%12.411.27
03/15215218214216+1.76%617,600203億8805万+10.33%12.661.29
03/14217218212213-1.68%527,200200億3450万+8.97%12.441.27
03/13211217206216+3.16%812,800203億7626万+10.83%12.661.29
03/12211212207210+0.3%532,800197億5166万+7.99%12.271.25
03/11210212207209+6.5%1,423,200196億9273万+8.23%12.231.25
03/08194197193196-2.43%584,000184億9066万+1.62%11.481.17
03/07200205197201+2.16%1,157,600189億5028万+4.15%11.771.2
03/06193197191197+4.03%784,800185億4959万+2.47%11.521.18
03/05192192189189-0.79%295,200178億3070万-1.5%11.071.13
03/04192193190191-0.78%211,200179億7212万-0.2%11.161.14
03/01190193188192+1.18%346,400181億1354万+0.07%11.251.15
02/28190194190190-2.32%394,400179億141万-1.11%11.121.13
02/27195196190194-0.64%240,800183億2567万+1.24%11.381.16
02/26193198193196-1.14%215,200184億4352万+1.36%11.451.17
02/25200200195198+0.19%230,400186億5565万+2.53%11.591.18
02/22190198190198+1.22%299,200186億2030万+2.33%11.561.18
02/21194196191195+1.1%198,400183億9638万+1.1%11.431.17
02/20188193187193+2.93%396,000181億9604万-0.52%11.31.15
02/19185188185188+1.69%159,200176億7750万-3.35%10.981.12
02/18183185180184+1.65%183,200173億8287万-5.45%10.81.1
02/15184184181181-1.29%228,000171億3万-7.46%10.621.08
02/14188188183184-1.67%295,200173億2395万-6.73%10.761.1
02/13190190185187-1.97%388,800176億1857万-5.62%10.941.12
02/12195195191191-2.43%229,600179億7212万-4.21%11.161.14
02/08196199193195+0.51%204,000184億1995万-1.82%11.441.17
02/07200200194194-2.75%295,200183億2567万-2.32%11.381.16
02/06199200194200+3.16%884,000188億4421万+0.44%11.71.19
02/05194195189194-1.59%412,800182億6675万-2.64%11.351.16
02/041971971831970%597,600185億6137万-0.57%11.531.18
02/01194199191197+1.61%426,400185億6137万-0.57%11.531.18
01/31192194190194+1.44%496,800182億6675万-1.65%11.351.16
01/30185191184191+5.09%764,000180億748万-3.05%11.181.14
01/29179182178182+2.04%1,043,200171億3539万-7.74%10.641.09
01/28163183162178-11.1%3,893,600167億9362万-9.58%10.431.06
01/25200202199200+0.75%370,400188億9135万+1.2%11.731.2
01/24200200198199-0.44%296,800187億4993万+0.95%11.651.19
01/23202203199200-2.02%216,000188億3243万+1.4%11.71.19
01/22203206201204+0.37%291,200192億2133万+4.02%11.941.22
01/21206206203203-0.12%323,200191億5062万+4.17%11.891.21
01/18204206203203+1.69%407,200191億7419万+4.83%11.911.21
01/17202204199200-2.26%424,000188億5600万+3.63%11.711.19
01/16207207200205-1.44%355,200192億9204万+6.58%11.981.22
01/15210210207208-0.54%371,200195億7488万+8.7%12.161.24
01/11210211208209-0.48%167,200196億8095万+9.87%12.221.25
01/10206210206210+1.76%228,800197億7523万+10.98%12.281.25
01/09207208204206-0.18%228,000194億3346万+10.23%12.071.23
01/08206208205207+0.36%200,000194億6882万+11.62%12.091.23
01/07207208204206+2.3%300,800193億9811万+11.82%12.051.23
01/04200202199201+3.14%401,600189億6206万+10.51%11.781.2
2012
12/28194196193195+2.23%359,200-+7.73%--
12/27188192188191+1.73%274,400-+5.97%--
12/26186188185188+1.15%147,200-+4.75%--
12/25188188185185-0.13%264,000-+4.14%--
12/21185188184186+0.34%296,800-+4.87%--
12/20187187184185-0.87%147,200-+4.52%--
12/19187187185187-0.33%174,400-+6.64%--
12/18186187185187-0.6%117,600-+7.61%--
12/17192192188188-0.2%98,400-+8.89%--
12/141881921881890%197,600-+9.74%--
12/13190190187189+2.23%205,600-+10.38%--
12/12184189184185+0.41%292,800-+7.97%--
12/11190193183184+2.15%506,400-+8.16%--
12/10181181178180-0.14%200,800-+5.88%--
12/07181181180180-0.48%129,600-+6.03%--
12/06182182180181+0.76%117,600-+6.54%--
12/05177180175180+1.27%175,200-+5.74%--
12/04177181174178+0.57%308,800-+4.41%--
12/03174177172177+3.44%356,000-+3.82%--
11/30167171167171+2.55%154,400--0.22%--