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
20144/1, 株式分割 1→3
2013
03/29343362342358+5.5%274,500395億1641万+7.19%8.281.96
03/28340343335339-0.59%150,600374億5596万+2.52%7.841.85
03/27338344327341+0.79%196,800376億7672万+3.75%7.891.86
03/26337340337339-1.65%201,900373億8237万+3.57%7.831.85
03/25340345340344+0.68%178,500380億786万+6.28%7.961.88
03/22340351340342+0.69%201,600377億5031万+6.54%7.911.87
03/21335340333340+1.8%122,100374億9275万+6.81%7.851.86
03/19338338333334-1.18%210,300368億3047万+5.93%7.711.82
03/18338340336338-1.55%209,100372億7199万+7.88%7.811.84
03/15341348338343+0.59%161,400378億6069万+10.65%7.931.87
03/14333342328341+4.07%153,000376億3993万+10.71%7.881.86
03/13323339323328-3.53%293,100361億6818万+7.08%7.571.79
03/12335343335340-1.36%124,500374億9275万+11.37%7.851.86
03/11362362343344-4.97%492,300380億786万+13.64%7.961.88
03/08347367347362+3.23%415,500399億9472万+20.38%8.381.98
03/07357364349351-0.75%363,600387億4374万+17.79%8.111.92
03/06348355348354-0.09%160,500390億3809万+19.48%8.181.93
03/05352359346354+2.81%297,300390億7488万+20.82%8.181.93
03/04329345329344+1.47%269,400380億786万+18.74%7.961.88
03/01316339313339+9.11%718,800374億5596万+17.82%7.841.85
02/28303312297311+2.98%311,100343億2850万+9.12%7.191.7
02/27297307294302+1.91%421,500333億3507万+6.34%6.981.65
02/26287296286296+3.25%192,600327億957万+4.71%6.851.62
02/25286288285287+0.94%147,600316億7935万+1.41%6.631.57
02/22279284279284+0.24%84,300313億8500万+0.47%6.571.55
02/21282285282284-0.7%111,600313億1141万+0.24%6.561.55
02/20277287277286+1.18%105,300315億3218万+0.59%6.61.56
02/19273282273282+3.29%183,300311億6424万-0.59%6.531.54
02/18267273264273+3.8%129,900301億7081万-3.76%6.321.49
02/15267267254263-2.11%376,500290億6700万-7.28%6.091.44
02/14272274268269-0.62%226,200296億9249万-5.28%6.221.47
02/13270272269271+0.5%110,700298億7646万-4.69%6.261.48
02/12272272267269-1.1%303,600297億2929万-5.16%6.231.47
02/08265280257272-7.58%1,170,000300億6043万-4.44%6.31.49
02/07292300285295+1.73%141,300325億2561万+3.39%6.811.61
02/06289291284290-0.91%194,700319億7370万+2%6.71.58
02/05293296292292+0.11%80,700322億6805万+3.3%6.761.6
02/04303303288292-2.01%172,500322億3126万+3.55%6.751.6
02/01299300294298+0.45%92,700328億9354万+6.05%6.891.63
01/31290299290297+0.45%122,400327億4637万+6.33%6.861.62
01/30292296288295+2.9%276,900325億9919万+6.24%6.831.61
01/29282289277287+2.62%126,900316億7935万+3.99%6.631.57
01/28274280269280+2.32%150,300308億6989万+1.7%6.461.53
01/25282282273273-2.73%236,400301億7081万-0.61%6.321.49
01/24279282279281-0.24%33,000310億1707万+2.18%6.51.54
01/23277288276282+1.93%149,400310億9065万+2.8%6.511.54
01/22287287272276-2.81%153,300305億195万+0.85%6.391.51
01/21294294280284-3.51%203,100313億8500万+4.15%6.571.55
01/18293295283295+0.45%323,700325億2561万+7.94%6.811.61
01/17300300290293-2.87%170,700323億7843万+8.24%6.781.6
01/16295309287302+4.14%479,400333億3507万+12.27%6.981.65
01/15274297273290+6.1%437,700320億1049万+9.02%6.71.58
01/11271277270273+0.99%220,800301億7081万+3.54%6.321.49
01/10274274269271-1.81%140,400298億7646万+3.31%6.261.48
01/09269276269276+0.12%86,100304億2837万+6.03%6.371.51
01/08266276266275+2.23%110,400303億9157万+6.72%6.361.5
01/07277277269269-3.23%213,000297億2929万+5.21%6.231.47
01/04283286274278+1.46%213,000307億2272万+9.58%6.431.52
2012
12/28275281268274-0.24%368,400-+8.43%--
12/27269278266275+3.38%352,200-+9.56%--
12/26268270263266+0.25%186,600-+6.83%--
12/25269269264265+0.63%178,200-+6.99%--
12/21263272262264+1.15%441,300-+7.18%--
12/20256265254261+2.89%295,800-+6.39%--
12/19262268253253-4.64%448,500-+4.25%--
12/18255266254266+2.44%136,500-+9.78%--
12/17263264254259-2.75%142,500-+8.06%--
12/14267270263267-0.25%170,700-+12.52%--
12/13266272264267+0.38%124,500-+13.76%--
12/12270277261266-3.97%428,100-+15.3%--
12/11267283264277+5.32%458,100-+21.64%--
12/10264265252263-1.74%237,000-+17.56%--
12/07254268253268+3.61%665,400-+21.27%--
12/06247259242259+6.16%736,200-+18.65%--
12/05232246232244+5.03%891,600-+13.33%--
12/04230239230232+1.75%817,800-+9.43%--
12/03223230223228+2.09%560,700-+8.06%--
11/30217225217223+0.75%328,800-+6.86%--
11/29213222213222+3.1%366,000-+6.57%--
11/28228228211215-6.66%668,400-+3.86%--
11/27232235227230-2.26%297,000-+11.81%--
11/26240240227236-0.42%215,100-+15.52%--
11/22233239233237+1%166,500-+16.58%--
11/21228237228234+1.3%360,900-+16.58%--
11/20228233226231+2.36%225,900-+15.67%--
11/19225226221226+0.44%254,100-+13.57%--
11/16221225220225+0.75%116,400-+13.64%--
11/15224225221223-0.89%102,300-+13.37%--
11/142222262212250%232,800-+14.97%--
11/13213227213225+9.03%801,300-+14.97%--
11/12199208199207+3.33%260,100-+5.98%--
11/09198202195200-0.33%281,700-+2.56%--
11/08183206181201+11.48%492,000-+2.38%--
11/07179184179180+0.75%144,600--8.16%--
11/06182182178179-2.55%222,900--9.31%--
11/05187188181183-2.14%319,200--7.41%--
11/02188189184187-0.53%173,400--6.33%--
11/01189189184188-0.18%124,800--6.3%--
10/31182191181189+2.72%169,800--7.06%--
10/30187187178184-2.48%248,100--9.97%--