株価チャート

2012/11/29～2013/04/30

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
201311/1, 株式分割 1→10
2013
04/30611611606610+0.33%10,53038億9713万-4.84%8.81.25
04/266086116066080%16,50038億8435万-5%8.781.24
04/25610619601608-5.3%52,33038億8435万-4.55%8.781.24
04/24643648641642-0.77%40,41041億157万+1.1%9.271.31
04/23641650641647-0.15%26,91041億3351万+2.54%9.341.32
04/22649653645648-0.31%26,86041億3990万+3.68%9.351.32
04/19644651643650+0.46%26,46041億5268万+4.84%9.381.33
04/18650652645647-0.77%17,16041億3351万+5.37%9.341.32
04/17651655646652+0.15%14,36041億6545万+7.24%9.411.33
04/16644651643651-0.31%19,30041億5906万+8.14%9.41.33
04/15648655644653-0.31%23,67041億7184万+9.75%9.421.34
04/126536556456550%15,05041億8462万+11.21%9.451.34
04/11654655648655+0.77%26,47041億8462万+12.54%9.451.34
04/10650652645650+0.31%28,01041億5268万+13.04%9.381.33
04/09661662643648+3.18%46,83041億3990万+14.08%9.351.32
04/08635640610628-2.18%49,55040億1212万+11.94%9.061.28
04/05650658632642-0.93%39,60041億157万+15.68%9.271.31
04/04630654630648+1.25%21,27041億3990万+18.25%9.351.32
04/03625670625640+3.73%54,93040億8879万+18.3%9.241.31
04/02589617549617-0.8%49,57039億4185万+15.33%8.911.26
04/01687692611622-9.99%81,01039億7379万+17.58%8.981.27
03/29720720682691+1.32%67,83044億1461万+32.12%9.971.41
03/28650720648682+6.56%108,00043億5712万+32.68%9.841.39
03/27600642592640+8.29%75,66040億8879万+26.73%9.241.31
03/26575600574591+2.96%34,43037億7574万+18.67%8.531.21
03/25559575553574+3.99%22,77036億6713万+16.67%8.281.17
03/22550552543552+1.28%17,01035億2658万+13.35%7.971.13
03/21546551532545+1.49%20,74034億8186万+12.6%7.871.11
03/19525538524537+3.47%20,12034億3075万+11.64%7.751.1
03/18517519514519+0.39%16,17033億1575万+8.58%7.491.06
03/15511519510517+2.38%15,73033億297万+8.61%7.461.06
03/14495506494505+2.43%16,01032億2631万+6.32%7.291.03
03/13494495490493+0.51%10,70031億4964万+4.01%7.121.01
03/12491494490491+0.2%14,97031億3367万+3.48%7.081
03/11490490486490+0.72%17,69031億2728万+3.49%7.061
03/08483486478486+0.62%23,53031億492万+2.75%7.010.99
03/07483485481483+0.42%6,83030億8576万+2.33%6.970.99
03/06481482480481+0.42%5,45030億7298万+2.12%6.940.98
03/05479480478479+0.52%2,76030億6020万+1.91%6.910.98
03/04475479474477+0.53%3,70030億4423万+1.6%6.880.97
03/01475475472474-0.11%7,43030億2826万+1.28%6.840.97
02/28477478472475-0.32%2,78030億3145万+1.61%6.850.97
02/27475478473476+0.21%9,89030億4104万+2.15%6.870.97
02/26473475473475+0.42%14,40030億3465万+2.15%6.860.97
02/25472475465473+1.94%5,74030億2187万+1.94%6.830.97
02/22467467462464-0.32%2,49029億6437万+0.22%6.70.95
02/21468468462466+1.2%4,28029億7395万+0.76%6.720.95
02/20459461455460+0.55%4,66029億3882万-0.43%6.640.94
02/19451458451458+0.66%4,47029億2284万-0.76%6.60.94
02/18450455449455-0.11%3,47029億368万-1.41%6.560.93
02/15450460432455-1.09%15,91029億687万-1.09%6.570.93
02/14461465447460-1.71%12,38029億3882万0%6.640.94
02/13474477464468-1.27%8,59029億8993万+1.96%6.750.96
02/12473477470474+0.21%6,51030億2826万+3.27%6.840.97
02/08475480472473-1.66%7,35030億2187万+3.5%6.830.97
02/07487487479481-0.72%4,72030億7298万+5.71%6.940.98
02/06489489478485+0.1%8,05030億9534万+7.19%6.990.99
02/05480486480484+0.94%13,42030億9215万+7.56%6.990.99
02/044804844754800%11,79030億6340万+7.27%6.920.98
02/01483484463480+3.79%13,93030億6340万+8%6.920.98
01/31460462460462+0.54%10,77029億5159万+4.52%6.670.94
01/30459460457460+0.55%7,01029億3562万+4.43%6.630.94
01/29456458456457+0.44%6,94029億1965万+4.34%6.60.93
01/28453458452455+0.66%16,78029億687万+4.36%6.570.93
01/25450458450452+0.78%10,53028億8771万+4.15%6.520.92
01/24449449448449-0.11%2,59028億6534万+3.82%6.470.92
01/23451451449449-0.22%5,83028億6854万+4.18%6.480.92
01/22450452449450+0.22%8,39028億7493万+4.9%6.490.92
01/21450451449449-0.44%13,03028億6854万+4.91%6.480.92
01/18451452450451+0.33%13,95028億8132万+5.62%6.510.92
01/17450451448450+0.22%20,74028億7173万+5.76%6.490.92
01/16449449448449+0.11%10,67028億6534万+5.78%6.470.92
01/15450450446448+0.45%13,10028億6215万+6.16%6.470.92
01/11449449444446+0.56%7,30028億4937万+5.94%6.440.91
01/10445449444444-0.22%11,23028億3340万+5.6%6.40.91
01/09445446443445-0.34%8,41028億3979万+6.09%6.420.91
01/08448449444446-0.45%9,12028億4937万+6.7%6.440.91
01/07444450432448+4.19%20,83028億6215万+7.43%6.470.92
01/04429431423430+1.65%23,06027億4715万+3.61%6.210.88
2012
12/28421424419423+0.48%7,740-+2.17%--
12/27420422418421+0.24%10,850-+1.69%--
12/26418420418420+0.48%9,820-+1.69%--
12/25413418413418+1.46%11,320-+1.46%--
12/214124134124120%3,970-0%--
12/20413413411412-0.12%4,900-+0.24%--
12/19413413406413+0.12%7,640-+0.36%--
12/18411412409412+0.37%4,370-+0.49%--
12/17410415408411+0.61%6,380-+0.12%--
12/14405410405408-0.61%3,940--0.24%--
12/13411412407411-0.24%3,600-+0.37%--
12/12409412404412+0.12%9,220-+0.61%--
12/11413413409411+0.12%3,530-+0.49%--
12/10414414410411-1.44%11,060-+0.37%--
12/07415417414417+0.12%6,050-+2.08%--
12/06416416415416+0.12%4,730-+1.96%--
12/054154164144160%2,800-+1.84%--
12/044154164154160%2,270-+2.09%--
12/03415416415416-0.12%1,900-+2.09%--
11/30416416413416+0.24%4,160-+2.21%--
11/29414417412415-0.36%9,550-+1.97%--