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
03/29833864830863+5.99%1,536,8003912億3000万-0.06%-0.64
03/28859865808814-4.82%1,633,2003691億1700万-5.6%-0.6
03/27831860831855+2.86%1,300,8003878億2800万-0.81%-0.63
03/26838846829831-0.89%1,697,2003770億5500万-3.46%-0.61
03/25875881839839-3.45%1,240,8003804億5700万-2.58%-0.62
03/22883886859869-1.97%1,618,8003940億6500万+1.14%-0.64
03/21901910881886-0.7%1,715,6004020億300万+3.41%-0.66
03/19903910886893-0.56%1,772,0004048億3800万+4.39%-0.66
03/18914921895898-3.23%1,377,2004071億600万+5.22%-0.66
03/15888933888928+6%2,590,4004207億1400万+8.99%-0.69
03/14900900875875-1.41%1,164,4003969億+3.18%-0.65
03/13896904888888-1.8%959,2004025億7000万+4.78%-0.66
03/12918931898904+0.42%2,096,4004099億4100万+7.21%-0.67
03/11884900876900+3%1,795,6004082億4000万+7.4%-0.67
03/08885885868874-0.43%819,6003963億3300万+4.89%-0.65
03/07873883870878+1.01%1,421,6003980億3400万+5.98%-0.65
03/06850869848869+4.35%1,462,8003940億6500万+5.43%-0.64
03/05840849833833-0.6%672,4003776億2200万+1.52%-0.62
03/04833851833838-0.3%916,8003798億9000万+2.38%-0.62
03/01818840816840+2.28%1,240,4003810億2400万+3.19%-0.62
02/28816835816821+1.7%1,260,4003725億1900万+1.39%-0.61
02/27835835803808-3.73%1,666,8003662億8200万+0.06%-0.6
02/26835855833839-3.31%1,305,6003804億5700万+4.32%-0.62
02/25870885858868+1.02%1,772,4003934億9800万+8.44%-0.64
02/22833859820859+1.18%1,478,0003895億2900万+7.88%-0.64
02/21851868834849+3.03%2,176,4003849億9300万+7.44%-0.63
02/20823831819824+1.54%1,488,8003736億5300万+5.07%-0.61
02/19814829811811-2.41%979,6003679億8300万+4.01%-0.6
02/18809833809831+2.78%1,056,8003770億5500万+6.98%-0.61
02/15813819798809-0.92%1,500,8003668億4900万+4.62%-0.6
02/14820833813816-1.06%838,4003702億5100万+6.28%-0.6
02/13825833809825-0.9%1,615,2003742億2000万+7.84%-0.61
02/12868876833833-2.77%1,510,8003776億2200万+9.4%-0.62
02/08865868850856-0.72%2,144,0003883億9500万+12.96%-0.63
02/07840891835863+1.77%2,463,6003912億3000万+14.69%-0.64
02/06805860805848+9.18%2,680,4003844億2600万+13.76%-0.63
02/05770793766776-2.66%1,268,4003521億700万+5.04%-0.57
02/04759798756798+5.28%1,494,4003617億4600万+8.5%-0.59
02/01761766746758-0.33%1,461,2003436億200万+3.77%-0.56
01/31775776756760-2.41%1,664,8003447億3600万+4.4%-0.56
01/30779788765779+0.65%1,591,6003532億4100万+7.41%-0.58
01/29765778763774+1.48%1,497,2003509億7300万+7.61%-0.57
01/28760773749763+0.99%1,444,0003458億7000万+6.79%-0.56
01/25751759743755+1.85%2,136,0003424億6800万+6.49%-0.56
01/24728742722741+1.89%1,343,2003362億3100万+5.44%-0.55
01/23736738719728-2.77%1,663,2003299億9400万+4.23%-0.54
01/22747750732748+0.74%1,352,0003394億620万+7.97%-0.55
01/21761761743743-0.97%1,423,2003369億1140万+8.11%-0.55
01/18725750724750+6.5%3,511,6003402億+10.13%-0.55
01/17704707682704+0.61%1,786,0003194億4780万+4.33%-0.52
01/16726733700700-4.44%1,911,2003175億2000万+4.32%-0.52
01/15735739727733+0.38%1,429,2003322億6200万+9.98%-0.54
01/11737738721730+0.21%1,923,6003310億1460万+10.57%-0.54
01/10713732707728+3.15%2,141,6003303億3420万+11.18%-0.54
01/09725726703706-1.81%2,663,6003202億4160万+8.78%-0.52
01/08750750719719-3.84%2,558,8003261億3840万+11.65%-0.53
01/07753755743748-0.96%1,284,4003391億7940万+17.2%-0.55
01/04725755725755+7.9%1,985,6003424億6800万+19.46%-0.56
2012
12/28696700690700+2.64%1,509,600-+11.96%--
12/27698700681682-1.2%1,800,000-+10.14%--
12/26686695684690+2.18%775,200-+12.2%--
12/25680693675675-0.52%878,400-+10.88%--
12/21706714675679-3.59%2,042,800-+12.38%--
12/20686704684704+2.62%2,600,000-+17.33%--
12/19670686659686+5.86%3,389,600-+15.49%--
12/18644652642648+1.81%2,230,000-+10.2%--
12/17650650628637+1.6%1,595,600-+8.99%--
12/14630632619627+0.24%1,795,200-+7.65%--
12/13610641609625+3.78%2,610,000-+7.76%--
12/12605611602602+0.37%1,583,200-+3.84%--
12/11605605599600-0.08%1,205,600-+3.45%--
12/10600604599601+0.29%1,985,600-+3.36%--
12/07591601591599+1.53%1,709,200-+2.7%--
12/06600603589590-2.36%3,128,800-+0.81%--
12/05591606588604+1.73%3,196,800-+2.9%--
12/04582594582594+1.45%2,296,800-+0.98%--
12/03589590582585-0.34%1,862,400--0.97%--
11/30582588577587+1.42%2,145,200--0.97%--
11/29579585576579+0.13%1,588,800--2.85%--
11/28585589578578-1.15%3,019,600--3.63%--
11/27587589578585-0.34%2,290,400--2.99%--
11/26580588579587+2.58%3,905,200--3.29%--
11/225725735595720%3,123,200--6.19%--
11/21568579564572+2.19%3,521,200--6.95%--
11/20564568557560+0.49%2,557,200--9.39%--
11/19556564555557+1.27%2,186,400--10.27%--
11/16560560550550-1.52%4,453,600--11.82%--
11/15550562550559-0.36%1,988,800--10.89%--
11/14545562541561+2.84%2,690,800--10.99%--
11/13548553539545-1%2,645,200--13.86%--
11/12564570550551-3.76%3,669,200--13.4%--
11/09585587568572-2.18%3,819,200--10.73%--
11/08611620584585-5.34%3,490,400--9.3%--
11/07618623614618+1.48%1,262,800--4.63%--
11/06628631608609-4.13%4,191,600--6.16%--
11/05643643633635-1.36%424,400--2.27%--
11/02646648633644+0.08%1,772,000--1.08%--
11/01638651638644-0.04%1,096,400--1.3%--
10/31643657631644+1.22%2,382,800--1.57%--
10/30658667635636-2.6%2,146,000--3.05%--