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
201510/1, 株式分割 1→2
2013
03/29524525507517-1.24%74,400278億2116万+4.87%10.251.16
03/28514525506524-1.69%58,400281億7094万+6.84%10.381.17
03/27525534512533-1.11%79,800286億5525万+9.34%10.551.19
03/26535542534539+1.32%80,600289億7813万+11.26%10.671.21
03/25524538523532+2.41%85,200286億144万+10.73%10.531.19
03/225245245195190%61,800279億2878万+9.03%10.291.16
03/21520521511519+1.96%63,200279億2878万+9.73%10.291.16
03/19514518509509-0.2%47,800273億9066万+8.3%10.091.14
03/185145175085100%73,200274億4447万+8.97%10.111.14
03/15510513508510+0.39%54,000274億4447万+9.68%10.111.14
03/14510513506508-0.2%62,800273億3684万+9.72%10.071.14
03/13512515506509-0.2%36,600273億9066万+10.41%10.091.14
03/12503514503510+1.8%116,000274億4447万+11.11%10.111.14
03/11500502499501+1.21%106,400269億6015万+9.87%9.931.12
03/08490499490495-0.2%112,200266億3728万+9.03%9.811.11
03/07500500491496-0.2%184,800266億9109万+9.73%9.831.11
03/06502525493497+10.08%624,400267億4490万+10.44%9.851.11
03/05455455452452-0.11%16,800242億9643万+0.78%8.951.01
03/04450453449452+0.78%31,200243億2333万+0.89%8.961.01
03/01447451447449-0.22%14,800241億3499万+0.34%8.891
02/28447450446450+0.56%39,000241億8880万+0.56%8.911.01
02/27451451447447-0.22%30,200240億5427万0%8.861
02/26449451445448-0.22%20,000241億808万+0.22%8.881
02/25453454449449+0.56%17,200241億6189万+0.45%8.91
02/22447450444447-0.78%21,000240億2736万-0.11%8.851
02/21453453447450-0.22%15,800242億1571万+0.67%8.921.01
02/20450452446451+0.89%22,200242億6952万+0.89%8.941.01
02/19445454445447+0.79%20,000240億5427万0%8.861
02/18435445435444+2.42%25,800238億6592万-0.78%8.790.99
02/15444446430433-2.37%38,600233億89万-3.35%8.580.97
02/14446447441444+0.34%14,400238億6592万-1.22%8.790.99
02/13455456441442-2.75%48,800237億8520万-1.56%8.760.99
02/12455459451455+0.11%39,000244億5786万+1.22%9.011.02
02/084574584544540%31,800244億3096万+1.11%91.02
02/07455458452454+0.44%40,600244億3096万+1.11%91.02
02/06451456451452+0.67%22,600243億2333万+0.67%8.961.01
02/05453453449449-0.66%25,400241億6189万0%8.91
02/04454456450452-0.11%57,600243億2333万+0.44%8.961.01
02/01450454443453+2.38%47,800243億5024万+0.56%8.971.01
01/31443448442442-1.34%48,000237億8520万-1.78%8.760.99
01/30443450443448+1.13%25,000241億808万-0.67%8.881
01/29445445441443+1.26%33,200238億3902万-1.99%8.780.99
01/28448448438438-1.13%51,800235億4305万-2.99%8.670.98
01/25445447442443-0.45%37,000238億1211万-1.67%8.770.99
01/24447449440445-0.89%37,400239億1974万-1%8.810.99
01/23450450448449-0.33%16,400241億3499万+0.11%8.891
01/22450452450450+0.11%19,800242億1571万+0.67%8.921.01
01/21450452450450-0.11%23,000241億8880万+0.78%8.911.01
01/18451453450450+0.78%19,800242億1571万+1.35%8.921.01
01/17444453444447-0.78%30,400240億2736万+0.79%8.851
01/16454454449450-0.33%27,600242億1571万+1.81%8.921.01
01/15453453450452+0.33%28,600242億9643万+2.61%8.951.01
01/11450452449450-0.55%34,600242億1571万+2.51%8.921.01
01/10452453450453-0.22%29,000243億5024万+3.31%8.971.01
01/094544604524540%25,400244億405万+3.78%8.991.01
01/08452458452454-0.44%19,000244億405万+4.01%8.991.01
01/07457457454456+0.89%43,800245億1168万+4.71%9.031.02
01/04449458449452+0.67%46,200242億9643万+4.03%8.951.01
2012
12/28453458449449-1.32%36,200-+3.58%--
12/27459460455455-0.33%29,400-+5.21%--
12/264624624504560%25,800-+6.05%--
12/25457465454456-1.51%24,400-+6.29%--
12/21464464450463-0.11%30,600-+8.43%--
12/20460464458464-0.11%35,400-+9.32%--
12/19461465461464+0.65%69,600-+9.95%--
12/18470470456461+10.29%164,200-+10.02%--
12/174184204184180%5,600-+0.48%--
12/14411423411418-0.71%32,800-+0.48%--
12/13421423420421+1.81%6,800-+1.45%--
12/12420420414414-1.66%8,000--0.12%--
12/11422422414421+1.08%5,000-+1.57%--
12/10415419415416+0.24%13,200-+0.48%--
12/07430430411415-1.54%13,800-+0.24%--
12/06420422408422+1.93%10,200-+1.81%--
12/05422425413414-1.08%5,600--0.12%--
12/04416420415418+0.48%9,000-+0.97%--
12/03432433410416-0.72%23,000-+0.48%--
11/30438439419419-4.23%24,800-+1.21%--
11/29435439432438+1.51%19,600-+5.93%--
11/28433435431431-0.46%14,400-+4.87%--
11/27433434432433+0.12%37,200-+5.61%--
11/26440440430433+3.35%42,400-+5.75%--
11/22420420413419+0.48%20,400-+2.57%--
11/21420420415417-0.36%15,000-+2.33%--
11/20417419415418+0.97%24,400-+2.7%--
11/19410417409414+2.86%19,000-+1.97%--
11/16401409401403-0.74%9,800--0.62%--
11/15400406390406+2.53%29,400-+0.12%--
11/14393396393396+0.76%7,000--2.35%--
11/13400400393393-1.88%19,200--3.09%--
11/12399405398400+0.38%15,200--1.23%--
11/09399399396399-0.38%16,400--1.85%--
11/08399408399400-1.36%14,600--1.23%--
11/07413414401406-1.82%8,600-+0.12%--
11/064134134134130%3,800-+2.23%--
11/05415415413413-1.31%5,400-+2.23%--
11/02418420414419+0.12%20,000-+3.59%--
11/01415420411418-0.24%24,400-+3.47%--
10/31414423410419-0.12%53,000-+3.71%--
10/30415420414420+1.45%118,400-+4.09%--