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
201910/1, 株式分割 1→2
2013
03/29450450442443-1.56%43,200220億2178万-4.32%9.520.44
03/28458458443450-2.81%120,000223億6975万-3.02%9.670.45
03/27464468461463-1.28%61,800230億1599万-0.43%9.950.46
03/26464469462469+1.63%100,600233億1425万+1.08%10.080.47
03/25461467460462+0.33%82,000229億4142万-0.32%9.920.46
03/22470470460460-2.02%83,600228億6686万-0.43%9.890.46
03/21472481469470-1.57%144,200233億3911万+1.4%10.090.47
03/19468480467477+3.36%129,200237億1193万+3.25%10.250.48
03/18461467459462-1.91%118,400229億4142万+0.11%9.920.46
03/15470472462471+0.11%148,200233億8882万+2.28%10.110.47
03/14474476459470+0.43%109,600233億6396万+2.62%10.10.47
03/13465473464468+0.86%135,600232億6454万+2.63%10.060.47
03/12486486453464-4.92%254,200230億6570万+2.2%9.970.46
03/11485491481488+2.2%148,800242億5875万+7.73%10.490.49
03/08474480471478+2.36%202,000237億3679万+6.11%10.260.48
03/07476480467467-1.58%77,000231億8997万+4.36%10.030.46
03/06470474465474+2.38%108,600235億6280万+6.52%10.190.47
03/05462467461463+1.31%54,800230億1599万+4.75%9.950.46
03/04467474457457-0.11%81,600227億1772万+4.1%9.820.46
03/01453464452458-0.44%125,400227億4258万+4.69%9.830.46
02/28452460452460+3.14%136,000228億4200万+5.88%9.880.46
02/27449453446446-0.78%96,800221億4605万+3.13%9.570.44
02/26448460442449-0.99%96,000223億2004万+4.42%9.650.45
02/25460462452454+0.44%107,000225億4374万+6.21%9.750.45
02/22461465445452-3.63%111,000224億4432万+6.24%9.70.45
02/21470472463469-0.21%100,800232億8940万+11.02%10.070.47
02/20469473461470+4.8%191,800233億3911万+12.05%10.090.47
02/194474504444480%34,000222億7033万+7.69%9.630.45
02/18437450437448+1.13%111,200222億7033万+8.47%9.630.45
02/15459464438443-6.44%222,200220億2178万+7.79%9.520.44
02/14458476457474+4.64%261,800235億3795万+16.05%10.180.47
02/13451456438453-0.55%228,200224億9403万+12%9.730.45
02/12444456442455+5.32%173,000226億1830万+13.47%9.780.45
02/08417435415432+3.35%224,800214億7496万+8.82%9.280.43
02/07424425417418-1.3%108,600207億7901万+5.82%8.980.42
02/06419428419424+1.68%104,600210億5242万+8.04%9.10.42
02/05422422417417-2.23%79,400207億445万+6.79%8.950.42
02/04420428420426+2.4%113,800211億7670万+10.08%9.160.42
02/01411420411416+1.22%109,800206億7959万+8.33%8.940.41
01/31411412400411+0.74%136,600204億3104万+7.59%8.830.41
01/30399409399408+2.26%144,200202億8191万+7.37%8.770.41
01/29397404397399+0.63%99,000198億3451万+5.56%8.580.4
01/28404404397397-0.88%98,600197億1023万+5.45%8.520.4
01/25395400395400+1.27%100,800198億8422万+6.95%8.60.4
01/24394395389395+0.38%50,600196億3567万+6.18%8.490.39
01/233933963933940%57,800195億6110万+6.35%8.460.39
01/22393395391394+0.13%51,000195億6110万+6.64%8.460.39
01/21395398392393-0.25%28,400195億3625万+7.08%8.450.39
01/18391396383394+1.94%75,200195億8596万+7.95%8.470.39
01/17394394383387-0.64%73,200192億1313万+6.47%8.310.39
01/16391396387389+0.13%59,200193億3741万+7.46%8.360.39
01/15385390384389+1.57%55,400193億1255万+7.92%8.350.39
01/113833843803830%75,200190億1429万+6.84%8.220.38
01/10377383376383+1.86%102,400190億1429万+7.14%8.220.38
01/09373378373376+0.67%65,000186億6631万+5.77%8.070.37
01/08377379371373+0.54%68,600185億4204万+5.37%8.020.37
01/07373379370371-0.4%61,600184億4261万+5.4%7.970.37
01/04367373362373+3.33%89,800185億1718万+6.13%8.010.37
2012
12/28362363358361-0.14%35,000-+3%--
12/27356363356361+1.26%80,000-+3.14%--
12/26359359355357+0.85%22,600-+2.15%--
12/25363363353354-0.7%48,000-+1.58%--
12/21360363356356-1.93%62,200-+2.59%--
12/20356365356363+1.11%71,600-+4.91%--
12/19353359353359+2.43%91,800-+4.06%--
12/183513553513510%48,000-+1.89%--
12/17354355351351+0.43%48,000-+2.19%--
12/14355355343349-1.13%125,400-+2.05%--
12/13352354351353+0.86%60,400-+3.52%--
12/12350352349350-0.43%53,800-+2.94%--
12/11352352349352+0.57%23,400-+3.38%--
12/103523533493500%35,400-+3.1%--
12/07352353349350-0.57%37,400-+3.1%--
12/06348352348352+1.15%103,600-+3.69%--
12/05348349344348+0.14%55,000-+2.51%--
12/04345348345347+0.87%44,000-+2.66%--
12/03343347342344+1.18%24,200-+1.47%--
11/303443483403400%54,600-+0.59%--
11/29340344339340-0.15%29,800-+0.59%--
11/28346346338341-0.87%51,000-+0.74%--
11/27343346342344-0.72%57,800-+1.63%--
11/26348349346346+0.44%60,800-+2.37%--
11/22345346344345+0.88%83,800-+1.92%--
11/21344344341342+0.59%38,000-+1.34%--
11/20344346340340-0.44%53,800-+0.74%--
11/19337343337341+0.59%49,400-+1.19%--
11/16330339329339+3.2%46,600-+0.59%--
11/15326330324329+0.61%19,800--2.52%--
11/14328328325327-0.31%17,800--3.4%--
11/13326330321328+0.77%55,200--3.11%--
11/12330330325325-0.91%33,800--4.13%--
11/09328330328328-0.3%36,000--3.53%--
11/08333333329329-0.6%86,000--3.24%--
11/07340340330331-1.93%85,200--2.93%--
11/06338343337338-3.02%56,400--1.03%--
11/05346349344348+0.72%37,600-+1.75%--
11/02349349346346+0.44%39,600-+1.02%--
11/01348349342344-0.43%34,200-+0.58%--
10/31347352345346+2.83%78,000-+1.02%--
10/30353353336336-4.27%53,200--1.75%--