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
201411/17, 株式分割 1→2
20137/1, 株式分割 1→2
2013
03/29694694671683-0.65%258,400217億3876万+13.79%27.64.29
03/28668693666687+2.23%326,800218億8204万+15.89%27.794.32
03/27667678660672+0.75%252,400214億444万+14.52%27.184.22
03/26673673659667-3.12%464,400212億4524万+14.85%26.984.19
03/25670695663689+6.17%738,800219億2980万+19.78%27.854.33
03/22625661625649+4.18%677,200206億5620万+14.42%26.234.08
03/21620625612623+2.43%237,200198億2836万+10.81%25.183.91
03/19619621605608-0.33%242,800193億5872万+9.16%24.583.82
03/18610621601610+1.92%274,000194億2240万+10.11%24.663.83
03/15603609595599-0.66%196,000190億5624万+8.82%24.23.76
03/14605613599603-0.04%162,400191億8360万+9.95%24.363.79
03/13587605587603+3.48%211,600191億9156万+10.6%24.373.79
03/12588592568583-1.35%413,600185億4680万+7.47%23.553.66
03/11605606588591-1.5%272,800188億152万+9.15%23.873.71
03/08600612588600-0.29%473,200190億8808万+11.22%24.243.77
03/07618638598601-0.74%623,600191億4380万+12.17%24.313.78
03/06571606571606+6.51%483,200192億8708万+13.65%24.493.81
03/05559575559569+1.16%294,400181億900万+7.51%22.993.57
03/04558569551562+3.4%348,000179億204万+6.69%22.733.53
03/01529550528544+2.89%366,000173億1300万+3.57%21.983.42
02/28535536525529+0.43%128,000168億2744万+1.05%21.373.32
02/27527541524526+0.05%282,800167億5580万+0.62%21.283.31
02/26530536525526-1.64%198,000167億4784万+0.77%21.273.31
02/25534542533535+0.47%122,800170億2644万+2.84%21.623.36
02/22519534519532+2.41%199,200169億4684万+2.75%21.523.35
02/21528528517520-2.03%331,200165億4884万+0.73%21.013.27
02/20536547526531-0.52%308,800168億9112万+3.21%21.453.33
02/19506535505533+5.59%275,200169億7868万+3.95%21.563.35
02/18511511501505+2.02%129,200160億7920万-0.98%20.423.17
02/15512513484495-4.12%320,000157億6080万-2.94%20.013.11
02/14517524514516+0.58%112,000164億3740万+1.42%20.873.24
02/13523531513513-0.24%214,800163億4188万+1.23%20.753.23
02/12525534510515-2.42%256,800163億8168万+1.88%20.83.23
02/08531539526527-1.17%251,600167億8764万+4.82%21.323.31
02/07536543530534-0.37%164,800169億8664万+6.49%21.573.35
02/06534546531536+0.42%256,800170億5032万+7.31%21.653.37
02/05535549531533-1.8%258,800169億7868万+7.51%21.563.35
02/04558575525543-1.36%572,800172億8912万+10.14%21.953.41
02/01528561528551+5.26%949,200175億2792万+12.58%22.263.46
01/31520527517523+0.48%300,800166億5232万+7.84%21.143.29
01/30513528511521+0.92%499,600165億7272万+7.76%21.043.27
01/29516524507516-0.34%561,200164億2148万+7.45%20.853.24
01/28500518493518+4.28%476,000164億7720万+8.26%20.923.25
01/25507510490496-1.88%536,800158億60万+4.25%20.063.12
01/24513515497506-1.65%457,200161億308万+6.47%20.453.18
01/23520524509514+1.08%580,800163億7372万+8.49%20.793.23
01/22495530494509+3.3%750,400161億9860万+7.56%20.573.2
01/21492496484493+1.76%168,800156億8120万+4.34%19.913.1
01/18479491477484+1.2%260,800154億1056万+2.54%19.573.04
01/17470481468478+0.9%141,600152億2748万+1.32%19.343.01
01/16484487474474-2.02%152,400150億9216万+0.42%19.162.98
01/15486486479484+1.42%139,600154億260万+2.71%19.563.04
01/11488488461477-1.8%262,400151億8768万+1.49%19.283
01/10490493484486+1.25%384,800154億6628万+3.35%19.643.05
01/09460483458480+4.24%238,800152億7524万+2.73%19.43.02
01/08460468455460-0.97%79,200146億5436万-0.81%18.612.89
01/07453465453465-0.21%248,400147億9764万+0.81%18.792.92
01/04478478465466-2.15%266,800148億2948万+1.69%18.832.93
2012
12/28485485468476-0.57%209,200-+4.85%--
12/27486486464479-0.42%318,800-+6.63%--
12/26460488456481+5.78%492,000-+8.03%--
12/25440458438455+2.48%276,000-+3.06%--
12/21454458443444-1.99%163,600-+1.49%--
12/20454460446453+0.06%214,000-+4.02%--
12/19451461450452+0.06%200,400-+4.93%--
12/18461464450452-3.93%236,800-+5.61%--
12/17460476449471+0.05%334,400-+10.97%--
12/14474478464470-0.48%215,200-+12.23%--
12/13481486464473-1.66%395,200-+14.13%--
12/12487492480481-0.72%195,200-+17.77%--
12/11485498481484-0.46%290,400-+20.4%--
12/10486493477486+0.15%314,400-+22.79%--
12/07485499478486-0.1%400,400-+24.17%--
12/06491512475486+1.57%864,000-+26.56%--
12/05472486466479+3.24%621,600-+26.59%--
12/04442470442464+5.64%597,600-+24.93%--
12/03453474436439-9.07%1,059,200-+19.88%--
11/30440488428483+14.2%1,346,800-+34.03%--
11/29403433403423+5.76%500,800-+19.69%--
11/28398405394400+1.33%392,000-+14.47%--
11/27375397373394+5.7%426,000-+14.28%--
11/26375375372373+2.12%157,200-+9.06%--
11/22363367363365+0.55%102,400-+7.74%--
11/21366369363363-1.82%198,400-+8.11%--
11/20375377370370-1.6%264,400-+11.11%--
11/19377378373376+0.6%186,800-+13.94%--
11/16378385373374-0.86%242,400-+14.65%--
11/15369383365377+2.24%336,000-+16.72%--
11/14364376364369+2.43%409,200-+15.23%--
11/13358374355360-0.41%437,200-+13.56%--
11/12350373350362+5.47%528,800-+15.13%--
11/09340344331343+1.93%128,800-+10.21%--
11/08328345328336-1.47%231,600-+8.82%--
11/07332348325341+5%299,600-+11.16%--
11/06339339315325-4.06%191,600-+6.56%--
11/05342344325339-1.09%306,800-+11.43%--
11/02333343333343+3.32%256,400-+13.04%--
11/01321333318332+3.35%296,400-+10.13%--
10/31324324317321+0.71%142,800-+7.27%--
10/30318321317319+0.63%198,000-+6.88%--