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
202212/1, 株式分割 1→2
2013
03/291,7501,7501,6681,700-2.86%11,600665億9920万+3.03%10.290.81
03/281,7231,7501,6981,750+1.45%15,600685億5800万+6.45%10.60.84
03/271,7351,7501,6951,725-2.13%2,600675億7860万+5.5%10.440.82
03/261,7951,7951,7481,763-1.81%15,800690億4770万+8.46%10.670.84
03/251,7901,7951,7681,795+3.16%11,200703億2092万+11.08%10.870.86
03/221,7631,7981,7251,740-1.56%27,200681億6624万+8.34%10.540.83
03/211,7751,7851,7651,768+0.43%58,400692億4358万+10.61%10.70.84
03/191,7601,7631,7351,760+0.57%23,800689億4976万+10.83%10.660.84
03/181,7451,7751,7351,750+0.86%30,000685億5800万+10.76%10.60.84
03/151,7051,7381,6981,735+3.58%34,200679億7036万+10.37%10.510.83
03/141,6751,6881,6751,675+2.13%37,400656億1980万+7.1%10.140.8
03/131,6451,6581,6401,640+0.31%26,400642億4864万+5.2%9.930.78
03/121,6251,6381,6251,635+0.77%28,000640億5276万+5.14%9.90.78
03/111,6151,6301,6081,623+0.62%76,400635億6306万+4.61%9.820.77
03/081,6101,6201,6101,613+0.16%42,600631億7130万+4.17%9.760.77
03/071,6101,6201,6001,610+0.31%33,000630億7336万+4.14%9.750.77
03/061,5831,6181,5831,605+0.63%17,200628億7748万+3.95%9.720.77
03/051,5901,6051,5901,595+2.9%15,600624億8572万+3.5%9.660.76
03/041,5501,5931,5501,5500%23,800607億2280万+0.71%9.390.74
03/011,5551,5631,5351,550-0.32%13,400607億2280万+0.71%9.390.74
02/281,5201,5551,5201,555+0.81%46,800609億1868万+1.04%9.420.74
02/271,5331,5451,5201,543+0.65%4,200604億2898万+0.23%9.340.74
02/261,5251,5501,5231,533+0.49%15,000600億3722万-0.49%9.280.73
02/251,5151,5331,5151,525+0.66%9,200597億4340万-1.04%9.230.73
02/221,5081,5351,5001,515-1.62%11,800593億5164万-1.75%9.170.72
02/211,5231,5451,5231,540+1.15%16,200603億3104万-0.26%9.320.74
02/201,5001,5231,4861,523+1.67%34,400596億4546万-1.39%9.220.73
02/191,5251,5251,4961,498-1.96%36,200586億6606万-3.01%9.070.71
02/181,5401,5401,5281,528-0.81%11,400598億4134万-0.81%9.250.73
02/151,5351,5401,4901,540-0.16%21,000603億3104万+0.33%9.320.74
02/141,5401,5551,5351,543+0.98%20,600604億2898万+0.88%9.340.74
02/131,5501,5501,5251,528-1.45%14,200598億4134万+0.3%9.250.73
02/121,5581,5581,5481,550+0.49%12,200607億2280万+2.18%9.390.74
02/081,5681,5681,5401,543-0.48%7,800604億2898万+2.15%9.340.74
02/071,5631,5651,5401,5500%16,600607億2280万+3.2%9.390.74
02/061,5501,5631,5451,550+0.65%37,200607億2280万+3.75%9.390.74
02/051,5351,5501,5301,540+0.33%4,000603億3104万+3.7%9.320.74
02/041,5451,5501,5281,535+0.16%29,000601億3516万+4%9.290.73
02/011,5651,5751,5281,533-2.08%44,200600億3722万+4.54%9.280.73
01/311,5381,5651,5381,565+0.48%11,000613億1044万+7.49%9.480.75
01/301,5451,5631,5401,558+1.8%16,600610億1662万+7.86%9.430.74
01/291,5451,5451,5131,530-1.13%33,000599億3928万+6.77%9.260.73
01/281,5651,5651,5251,548-0.48%15,800606億2486万+8.75%9.370.74
01/251,5601,5601,5251,555+0.32%26,800609億1868万+10.13%9.420.74
01/241,5381,5551,5281,550-0.16%10,000607億2280万+10.64%9.390.74
01/231,5331,5651,5301,553-0.8%7,000608億2074万+11.77%9.40.74
01/221,5731,5731,5501,565-0.63%7,400613億1044万+13.65%9.480.75
01/211,5451,5751,5251,575+1.94%15,800617億220万+15.55%9.540.75
01/181,5681,5781,5001,545-1.12%25,800605億2692万+14.53%9.360.74
01/171,5751,5781,5451,563+1.13%65,400612億1250万+16.95%9.460.75
01/161,5501,5601,5131,545+2.83%80,000605億2692万+16.96%9.360.74
01/151,4251,5131,4251,503+7.13%115,800588億6194万+14.87%9.10.72
01/111,4131,4141,4001,403+0.18%49,600549億4434万+8.3%8.490.67
01/101,3931,4001,3921,400+0.36%16,200548億4640万+8.78%8.480.67
01/091,3951,4001,3851,395-0.18%20,000546億5052万+9.15%8.450.67
01/081,3991,4081,3971,398+0.68%29,800547億4846万+10.04%8.460.67
01/071,4001,4001,3781,388+1.91%22,600543億7628万+10.07%8.40.66
01/041,3641,3641,3551,362+1.98%10,200533億5771万+8.79%8.250.65
2012
12/281,3471,3471,3331,336-0.85%28,800-+7.18%--
12/271,3451,3531,3401,347+0.82%18,000-+8.63%--
12/261,3181,3371,3181,336+1.6%12,400-+8.27%--
12/251,3251,3251,3001,315+2.53%10,800-+7.08%--
12/211,2831,2851,2801,2830%47,200-+4.87%--
12/201,2831,2851,2831,283+0.63%16,600-+5.21%--
12/191,2851,2901,2751,275-0.43%19,200-+4.81%--
12/181,2841,2881,2731,280-0.31%18,200-+5.52%--
12/171,2781,2901,2741,284+0.9%13,000-+6.2%--
12/141,2751,2751,2681,273+0.75%17,600-+5.51%--
12/131,2621,2741,2541,263+0.08%12,400-+4.9%--
12/121,2501,2631,2501,262+1.77%26,400-+4.99%--
12/111,2501,2501,2331,240+1.02%20,600-+3.25%--
12/101,2181,2301,2181,228+0.78%18,000-+2.29%--
12/071,2181,2231,2181,218+0.12%5,400-+1.5%--
12/061,2101,2251,2101,217+0.95%14,800-+1.46%--
12/051,2041,2101,2011,205+0.33%51,200-+0.58%--
12/041,1951,2051,1951,201+0.5%11,200-+0.33%--
12/031,1951,1971,1941,195+0.04%11,200--0.08%--
11/301,1851,1951,1851,195+0.8%22,800--0.04%--
11/291,1781,1851,1781,185+0.68%24,600--0.75%--
11/281,1761,1781,1761,177-0.25%11,200--1.51%--
11/271,1771,1871,1771,180+0.43%9,600--1.34%--
11/261,1951,1951,1751,175-1.38%67,200--1.84%--
11/221,1871,1991,1871,192+0.46%11,200--0.63%--
11/211,1861,1951,1751,186-0.71%19,400--1.17%--
11/201,1981,2051,1781,195-0.25%25,000--0.54%--
11/191,1921,2101,1921,198+0.59%21,600--0.37%--
11/161,1931,2001,1901,191-0.17%14,200--0.96%--
11/151,1851,2141,1851,1930%9,800--0.87%--
11/141,2001,2001,1931,1930%3,200--0.87%--
11/131,1931,1991,1871,1930%12,000--0.96%--
11/121,2081,2081,1931,193-1.24%2,400--0.87%--
11/091,2131,2131,2081,208-0.49%11,800-+0.21%--
11/081,2161,2241,2141,214-0.94%3,800-+0.62%--
11/071,2331,2331,2171,225-0.16%28,200-+1.49%--
11/061,2251,2271,2231,227+0.37%6,600-+1.49%--
11/051,2251,2251,2151,223+0.58%14,800-+1.12%--
11/021,2151,2251,2051,216+1.04%10,400-+0.37%--
11/011,1951,2141,1951,203+0.92%5,800--0.74%--
10/311,1801,2001,1801,192+0.63%10,800--1.73%--
10/301,1681,1851,1681,185+1.41%4,600--2.59%--