株価チャート

2012/11/29～2013/04/30

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
201811/1, 株式分割 1→2
2013
04/30323325319323+1.1%18,20029億1065万-4.87%7.970.75
04/26321325319319-1.54%21,80028億7906万-6.18%7.880.74
04/25319326319324-4.57%40,20029億2419万-4.71%80.76
04/24340341340340-0.15%35,80030億6408万-0.44%8.390.79
04/23341341339340+0.15%21,20030億6859万-0.29%8.40.79
04/223403423393400%25,40030億6408万-0.44%8.390.79
04/19340340339340-0.44%15,60030億6408万-0.44%8.390.79
04/18342342340341-0.15%8,40030億7762万+0.29%8.420.8
04/173423423403420%14,20030億8213万+0.44%8.430.8
04/16342342339342+0.15%14,20030億8213万+0.74%8.430.8
04/15343343328341-0.44%37,40030億7762万+0.59%8.420.8
04/12342343340343+0.29%62,20030億9115万+1.33%8.460.8
04/11342342341342+0.29%8,60030億8213万+1.34%8.430.8
04/10341343341341+0.15%20,00030億7310万+1.64%8.410.79
04/09342342340340-0.44%7,20030億6859万+1.8%8.40.79
04/08340343338342+1.19%16,00030億8213万+2.86%8.430.8
04/05337343334338-1.32%45,60030億4603万+1.96%8.340.79
04/04340343339342+0.59%14,40030億8664万+3.64%8.450.8
04/03342342336340-0.44%10,40030億6859万+3.66%8.40.79
04/02340343335342-0.29%8,80030億8213万+4.43%8.430.8
04/013443473423430%31,40030億9115万+5.38%8.460.8
03/293433443423430%27,60030億9115万+6.04%8.460.8
03/283433443423430%20,00030億9115万+6.37%8.460.8
03/273433443403430%27,00030億9115万+7.03%8.460.8
03/26340343339343+0.29%16,60030億9115万+7.7%8.460.8
03/25341342341342+0.74%14,40030億8213万+8.07%8.430.8
03/22340340338339+0.59%5,60030億5956万+7.96%8.370.79
03/21339339337337-0.44%4,00030億4151万+8.01%8.320.79
03/19339339334339-0.15%4,80030億5505万+8.84%8.360.79
03/18339339334339-0.15%10,20030億5956万+9.71%8.370.79
03/15328340328340+3.98%10,40030億6408万+10.59%8.390.79
03/14325327320327+0.46%3,20029億4675万+7.05%8.060.76
03/13328329320325-1.52%17,60029億3321万+6.91%8.030.76
03/12340343325330-1.49%25,40029億7834万+8.91%8.150.77
03/11320335320335+5.18%23,00030億2346万+11.3%8.270.78
03/08311320311319+3.07%17,60028億7455万+6.17%7.870.74
03/07310310309309+0.49%6,80027億8881万+3.69%7.630.72
03/06309309308308+0.65%1,40027億7527万+3.54%7.590.72
03/05303309303306+0.99%4,60027億5722万+2.86%7.550.71
03/04306308301303-0.98%6,20027億3014万+2.2%7.470.71
03/01305309301306+0.33%7,00027億5722万+3.56%7.550.71
02/28303305300305+0.66%2,20027億4819万+3.57%7.520.71
02/27303303303303-0.66%3,00027億3014万+3.24%7.470.71
02/26297305297305+2.18%2,20027億4819万+4.28%7.520.71
02/25308309298298-1.65%20,60026億8953万+2.05%7.360.7
02/22301303301303+0.66%7,80027億3465万+4.12%7.480.71
02/21300301298301+0.33%5,00027億1660万+3.79%7.430.7
02/20292303292300+2.21%26,00027億758万+3.81%7.410.7
02/19294294294294+1.03%20026億4891万+1.91%7.250.69
02/18295296291291-0.51%13,20026億2184万+1.22%7.170.68
02/15295295292292-2.34%6,00026億3538万+1.74%7.210.68
02/14296299295299+1.36%2,60026億9855万+4.55%7.380.7
02/13300300295295-0.84%10,20026億6245万+3.51%7.290.69
02/12295300293298+1.36%5,20026億8502万+4.75%7.350.69
02/082942942942940%2,40026億4891万+3.71%7.250.69
02/07294299293294+0.17%2,60026億4891万+4.08%7.250.69
02/06294295293293-0.17%2,00026億4440万+4.27%7.240.68
02/05295295294294-0.34%5,20026億4891万+4.82%7.250.69
02/04299299294295+0.17%19,80026億5794万+5.56%7.270.69
02/01290294289294+2.44%7,80026億5343万+5.76%7.260.69
01/31288289287287+0.88%3,00025億9025万+3.61%7.090.67
01/30285285284285-0.18%4,20025億6769万+3.08%7.030.66
01/29287287284285-0.52%1,00025億7220万+3.64%7.040.67
01/28285287283287+2.14%4,80025億8574万+4.56%7.080.67
01/25287287281281-1.41%9,00025億3159万+2.75%6.930.65
01/24285285283285+0.35%12,00025億6769万+4.6%7.030.66
01/232832842822840%3,00025億5866万+4.61%70.66
01/22284284283284+0.35%7,20025億5866万+5%70.66
01/212832852832830%12,60025億4964万+5.41%6.980.66
01/18283283283283-0.18%4,20025億4964万+5.81%6.980.66
01/17275283275283+2.91%3,60025億5415万+6.39%6.990.66
01/16279283275275-0.9%12,80024億8195万+3.77%6.790.64
01/15275278275278+2.02%6,20025億451万+5.11%6.850.65
01/11272274272272+0.37%4,80024億5487万+3.42%6.720.63
01/10274274271271-0.55%6,20024億4585万+3.44%6.690.63
01/09274274273273-0.37%1,40024億5938万+4.41%6.730.64
01/08274274273274+0.18%4,20024億6841万+5.19%6.750.64
01/07271274271273+0.18%1,40024億6390万+5.41%6.740.64
01/04275275273273+1.49%3,40024億5938万+5.62%6.730.64
2012
12/28269269268269-0.37%3,800-+4.47%--
12/27271271270270-0.37%1,800-+5.27%--
12/26270271268271+0.56%2,400-+6.08%--
12/25270271268269+0.75%13,000-+5.91%--
12/21267267267267+0.75%5,200-+5.53%--
12/20265268263265+0.19%20,000-+5.16%--
12/19262270262265-0.19%2,400-+5.38%--
12/18265265263265+1.92%7,400-+6%--
12/172652652602600%5,000-+4.42%--
12/14268272259260+0.97%23,400-+4.42%--
12/13258261256258+1.38%7,200-+3.83%--
12/12255257254254-0.39%4,000-+2.83%--
12/11254265250255+1.39%9,600-+3.24%--
12/10253253252252-0.4%1,200-+1.82%--
12/07253253253253+0.8%200-+2.23%--
12/062502522502510%1,800-+1.83%--
12/052502512502510%1,000-+1.83%--
12/04250251250251+0.4%1,200-+1.83%--
12/032492502492500%600-+1.42%--
11/30250250250250-0.8%200-+1.42%--
11/29252252252252+0.6%200-+2.24%--