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
20164/1, 株式分割 1→2
2013
03/29473476466466-1.27%32,800165億3107万-3.52%7.020.5
03/28490490470472-3.67%39,200167億4391万-2.48%7.110.51
03/27484491479490-0.81%21,000173億8245万+1.45%7.380.53
03/26484494484494-0.6%24,800175億2435万+2.49%7.440.53
03/25498498492497+0.4%39,600176億3077万+3.33%7.480.54
03/22498498492495-0.2%23,800175億5982万+3.34%7.450.53
03/21499500495496+0.1%54,200175億9530万+3.77%7.470.54
03/19496498491496+1.43%17,600175億7756万+3.88%7.460.53
03/18491500487489+0.21%54,000173億2924万+2.63%7.360.53
03/15489493485488-0.2%25,600172億9377万+2.63%7.340.53
03/14487489484489+0.31%8,800173億2924万+3.06%7.360.53
03/13483487481487+0.72%10,400172億7603万+2.96%7.330.53
03/12482488481484-0.82%22,800171億5187万+2.44%7.280.52
03/11485490485488+0.72%25,800172億9377万+3.5%7.340.53
03/08480485480484+1.26%14,000171億6960万+3.2%7.290.52
03/07488488478478-1.95%18,800169億5676万+2.14%7.20.52
03/06484488481488+0.52%17,200172億9377万+4.39%7.340.53
03/054854864834850%9,400172億508万+4.3%7.30.52
03/04485485479485+1.68%18,400172億508万+4.75%7.30.52
03/01473480468477+0.85%47,000169億2128万+3.47%7.180.51
02/284724754684730%11,000167億7939万+3.05%7.120.51
02/274734734704730%2,000167億7939万+3.5%7.120.51
02/264684734654730%10,200167億7939万+3.96%7.120.51
02/25468474463473+1.61%18,200167億7939万+4.42%7.120.51
02/22470470461466-1.38%13,800165億1333万+3.22%7.010.5
02/21465473463472+1.94%20,000167億4391万+4.89%7.110.51
02/20464464461463-0.22%12,400164億2464万+3.35%6.970.5
02/19462465458464+0.22%6,600164億6012万+3.8%6.990.5
02/18453470453463+0.65%11,200164億2464万+4.04%6.970.5
02/15462462454460-0.86%21,200163億1822万+3.6%6.930.5
02/14465465460464-0.22%4,200164億6012万+4.74%6.990.5
02/13469470463465-0.85%26,000164億9559万+5.44%70.5
02/12467470460469+0.32%14,000166億3749万+6.83%7.060.51
02/08463473461468+0.86%10,600165億8428万+6.74%7.040.5
02/074644724614640%28,400164億4238万+6.31%6.980.5
02/06455464455464+2.09%14,600164億4238万+6.8%6.980.5
02/05461461454454-1.41%15,200161億537万+5.09%6.840.49
02/04459461455461+1.99%15,800163億3596万+7.09%6.930.5
02/01458458450452-1.85%30,600160億1669万+5.49%6.80.49
01/31458462454460+3.72%25,400163億1822万+7.98%6.930.5
01/30441444439444+1.03%21,400157億3289万+4.6%6.680.48
01/29437439435439+0.8%25,600155億7326万+4.03%6.610.47
01/28435436433436+0.35%17,800154億4910万+3.44%6.560.47
01/25427435427434+2.12%36,000153億9588万+3.58%6.530.47
01/24423426423425-0.35%28,600150億7662万+1.67%6.40.46
01/23426427424427+0.12%35,600151億2983万+2.28%6.420.46
01/22425426425426+0.24%17,400151億1209万+2.65%6.410.46
01/21426426424425+0.24%16,600150億7662万+2.66%6.40.46
01/18425426421424-0.12%27,600150億4114万+2.66%6.380.46
01/17428429421425-0.7%34,600150億5888万+3.03%6.390.46
01/16434434428428-0.47%8,400151億6530万+4.01%6.440.46
01/15435435428430-0.12%34,000152億3625万+5.01%6.470.46
01/114354354284300%21,400152億5399万+5.39%6.470.46
01/10429437429430+0.35%13,200152億5399万+5.91%6.470.46
01/09423429420429+1.54%16,600152億78万+5.8%6.450.46
01/08423423419422-0.35%12,600149億7019万+4.71%6.350.46
01/07425426424424-0.12%16,800150億2340万+5.61%6.380.46
01/04425425422424+1.68%21,400150億4114万+6%6.380.46
2012
12/28414419414417+0.72%11,000-+4.77%--
12/27415418413414-0.24%10,200-+4.28%--
12/26409415409415+1.22%3,600-+4.8%--
12/254154154104100%44,000-+4.06%--
12/21409411407410+0.37%22,600-+4.33%--
12/20406409404409+0.86%42,400-+4.21%--
12/19407410404405-0.25%38,200-+3.58%--
12/18403407402406+1%19,400-+4.1%--
12/17402402400402+0.75%48,200-+3.34%--
12/143953993903990%24,200-+2.57%--
12/13397403391399+1.66%48,200-+2.84%--
12/12398398393393-0.38%13,400-+1.16%--
12/11395398393394-0.88%9,200-+1.55%--
12/10404404398398+0.25%18,000-+2.45%--
12/07395397393397+1.02%6,400-+2.45%--
12/063963963933930%11,800-+1.42%--
12/053933933903930%5,800-+1.16%--
12/04392393392393-0.13%3,400-+1.42%--
12/03390393390393+0.64%5,000-+1.55%--
11/30387391386391+0.77%14,400-+0.9%--
11/29387388387388+0.65%10,600-+0.13%--
11/283863863853850%6,000--0.52%--
11/27385385385385+0.26%5,000--0.52%--
11/26388391384384-0.13%29,000--0.78%--
11/223854003853850%63,600--0.65%--
11/21385385383385+0.13%16,600--0.65%--
11/20385385384384-0.26%10,800--0.78%--
11/19385388385385+0.52%9,200--0.52%--
11/16382383382383+0.26%6,200--0.78%--
11/15381382380382+0.53%11,800--1.04%--
11/14383383379380-1.3%6,800--1.55%--
11/13386386385385-0.13%1,000--0.26%--
11/12389389386386+0.13%400--0.13%--
11/09388388381385-0.13%11,600--0.26%--
11/08386390386386-0.64%3,400--0.13%--
11/07386390386388-0.77%10,600-+0.52%--
11/06392393389391-0.76%1,600-+1.3%--
11/05391395389394+0.77%4,000-+2.07%--
11/02394394391391-1.26%7,000-+1.3%--
11/01394396390396+0.64%2,400-+2.59%--
10/31390395389394+1.29%17,400-+1.94%--
10/30388389386389+0.26%6,400-+0.65%--