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
20154/1, 株式分割 1→1.2
2013
03/29811814753756-6.69%12,600193億9265万+2.56%6.940.48
03/28782831768810+3.85%15,960207億8243万+10.2%7.430.52
03/27763783750780+0.11%12,960200億1271万+6.7%7.160.5
03/26763781757779+1.85%22,560199億9133万+7.03%7.150.5
03/25792792763765-0.11%23,760196億2785万+5.66%7.020.49
03/22783787766766-1.18%26,160196億4923万+6.07%7.030.49
03/21766783765775+2.31%25,320198億8442万+7.49%7.110.5
03/19764764757758+0.22%13,680194億3542万+5.21%6.950.49
03/18738758708756+2.6%23,880193億9265万+5.12%6.940.48
03/15749750732737-1.23%13,320189億89万+2.6%6.760.47
03/14733746728746+2.29%12,120191億3608万+3.88%6.840.48
03/13737738727729-0.23%6,240187億846万+1.7%6.690.47
03/12729741729731-1.46%11,520187億5122万+2.21%6.710.47
03/11719742719742+3.85%11,280190億2918万+3.87%6.810.48
03/08710725710714-1.15%44,280183億2360万+0.45%6.550.46
03/07730738723723-2.03%6,240185億3741万+1.76%6.630.46
03/06708741706738+4.86%35,400189億2227万+4.17%6.770.47
03/057117117037030%9,000180億4565万-0.24%6.450.45
03/04703713700703+0.48%20,880180億4565万+0.05%6.450.45
03/01694703694700+1.08%6,000179億6012万0%6.420.45
02/28694710693693-0.24%15,600177億6769万-0.65%6.350.44
02/27709709693694-0.36%11,760178億1045万+0.17%6.370.45
02/26712712688697-2.11%11,520178億7460万+0.97%6.390.45
02/25729732709712-0.12%19,320182億5946万+3.59%6.530.46
02/22713715702713+0.59%16,320182億8084万+4.32%6.540.46
02/21716733703708-1.05%14,400181億7393万+4.47%6.50.45
02/20695716695716+3.25%15,600183億6636万+6.21%6.570.46
02/19700707693693-0.48%12,720177億8907万+3.48%6.360.44
02/18713713691697-1.53%19,680178億7460万+4.45%6.390.45
02/15713724700708-4.07%25,080181億5255万+6.71%6.490.45
02/14736743713738-1.23%57,600189億2227万+11.91%6.770.47
02/13746750705747+0.11%60,240191億5746万+14.17%6.850.48
02/12730750722746+3.35%32,520191億3608万+15.1%6.840.48
02/08719725699722-1.03%57,720185億1603万+12.41%6.620.46
02/07733733713729-0.34%30,960187億846万+14.65%6.690.47
02/06689735689732+6.17%40,440187億7260万+15.95%6.710.47
02/05696708686689-0.96%18,000176億8217万+10.27%6.320.44
02/04668697668696+2.58%12,120178億5322万+12.05%6.390.45
02/01673679653678+0.99%10,800174億421万+9.94%6.220.43
01/31678678666672-0.86%21,840172億3316万+9.39%6.160.43
01/30667679667678+1.88%24,720173億8283万+10.88%6.220.43
01/29650667649665+2.84%24,120170億6211万+9.56%6.10.43
01/28643650640647+0.65%23,400165億9173万+7.24%5.930.41
01/25629646627643+4.05%45,360164億8482万+7.08%5.90.41
01/24603619598618+2.77%37,560158億4339万+3.43%5.670.4
01/23611611596601-1.64%14,640154億1577万+0.98%5.510.39
01/22617618601611+0.27%11,400156億7234万+2.83%5.610.39
01/21620620608609-0.54%10,920156億2958万+2.9%5.590.39
01/18617617610613+1.8%18,240157億1510万+3.64%5.620.39
01/17602607598602+0.28%10,440154億3715万+2.15%5.520.39
01/16621621591600-2.31%13,320153億9439万+2.21%5.510.38
01/15622623613614+0.14%19,800157億5787万+5.17%5.640.39
01/11614617611613+0.27%7,920157億3649万+5.57%5.630.39
01/10603613603612+0.69%11,520156億9372万+5.82%5.610.39
01/09609609599608+1.39%17,760155億8682万+5.65%5.570.39
01/08598608598599+0.14%8,880153億7301万+4.75%5.50.38
01/07623623598598-0.55%13,800153億5163万+4.97%5.490.38
01/04596608592602+3.14%14,640154億3715万+5.93%5.520.39
2012
12/28588598583583-0.43%13,080-+3.06%--
12/27591594581586-1.68%17,160-+3.87%--
12/26587599587596+2.44%9,120-+5.83%--
12/25600603582582-3.06%28,920-+3.68%--
12/21603603597600-0.55%30,960-+7.33%--
12/20587605586603+2.7%22,200-+8.32%--
12/19583588581588+0.71%11,520-+6.24%--
12/18575588575583+1.89%21,000-+5.87%--
12/17572575570573+1.63%11,880-+4.47%--
12/14570575563563-2.59%30,240-+3.17%--
12/13571578560578+2.81%22,560-+6.12%--
12/12562564553563-1.03%10,320-+3.4%--
12/11559568558568+1.19%11,760-+4.67%--
12/10574574558562-2.46%12,720-+3.44%--
12/07573578565576+0.44%37,080-+6.05%--
12/06557573553573+4.56%67,200-+5.98%--
12/05538548538548+2.02%19,200-+1.54%--
12/045365415365380%11,400--0.46%--
12/03538538533538+1.42%9,600--0.46%--
11/30540543530530-1.09%23,400--2.03%--
11/29534542529536+0.31%19,320--1.14%--
11/28541541529534-1.38%29,160--1.63%--
11/27543548539542-2.11%36,600--0.43%--
11/26554563551553+0.61%13,440-+1.72%--
11/22553559550550+0.3%34,680-+1.1%--
11/21542552541548+1.23%35,400-+0.98%--
11/20551556536542-1.07%13,440--0.06%--
11/19543549542548+1.08%9,960-+1.2%--
11/16537545537542+0.93%10,920-+0.31%--
11/15523538523537+2.88%8,520--0.43%--
11/14520524520522+0.48%3,360--3.04%--
11/13518529518519-0.32%7,440--3.32%--
11/12526532520521-1.57%4,560--3.01%--
11/09530535528529-1.09%5,040--1.46%--
11/08538541535535-1.83%6,840--0.37%--
11/075455485455450%3,000-+1.68%--
11/06550550538545-2.1%10,920-+1.68%--
11/055465575465570%2,760-+4.05%--
11/02558558551557+2.45%12,480-+4.05%--
11/01543547540543+0.62%4,560-+1.75%--
10/31542555540540-0.61%12,720-+0.93%--
10/30548558538543-1.66%8,640-+1.37%--