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
20244/1, 株式分割 1→2
20174/1, 株式分割 1→2
20154/1, 株式分割 1→1.2
2013
03/29571572549555-3.37%265,440402億7942万+2.74%12.561.16
03/28568577567574+1.29%287,520416億8610万+6.72%131.2
03/27550567550567+1.45%636,000411億5670万+5.96%12.841.18
03/26552560549559+0.83%881,760405億6681万+4.83%12.651.17
03/25560561554554-0.89%362,400402億3404万+4.56%12.551.16
03/22559563551559+0.56%274,080405億9706万+6.1%12.661.17
03/21546558545556+1.68%352,800403億7017万+6.11%12.591.16
03/19548549545547+0.5%136,320397億465万+4.77%12.381.14
03/18545548543544-0.11%185,280395億802万+4.65%12.321.14
03/15544550543545+0.27%240,000395億5339万+5.17%12.341.14
03/14546548539543-0.42%247,200394億4751万+5.3%12.31.13
03/13547551542546+0.19%145,440396億1389万+6.15%12.361.14
03/12555555542545-1.69%282,240395億3827万+6.36%12.331.14
03/11546556546554+1.41%204,480402億1892万+8.83%12.541.16
03/08548549542546-0.11%271,680396億5927万+7.95%12.371.14
03/07554558546547-0.38%201,120397億465万+8.72%12.381.14
03/06536549536549+3.62%285,120398億5590万+9.79%12.431.15
03/05520530520530+2.21%282,240384億6435万+6.81%121.11
03/04518521515518+0.89%218,400376億3244万+5.35%11.741.08
03/01516517513514+0.08%152,640372億9968万+4.85%11.631.07
02/28510516509513+1.36%127,680372億6943万+5.41%11.621.07
02/27516517506506-1.66%166,560367億7028万+4.64%11.471.06
02/26507515505515+0.32%172,800373億9043万+7.07%11.661.07
02/25510515508513+2.24%215,040372億6943万+7.39%11.621.07
02/22508509499502-0.82%144,000364億5265万+5.7%11.371.05
02/21505510502506+0.25%125,280367億5516万+7.26%11.461.06
02/20499505499505+1.3%139,200366億6441万+7.91%11.441.05
02/19496500495499+0.21%81,600361億9551万+7.21%11.291.04
02/18483498483498+3.92%152,640361億1988万+7.68%11.271.04
02/15480481465479-0.61%334,080347億5858万+4.53%10.841
02/14490496479482-3.06%267,840349億7034万+5.86%10.911.01
02/13510510495497-1.36%190,560360億7451万+9.93%11.251.04
02/12498510498504+2.15%322,080365億7365万+12.19%11.411.05
02/08494494486493-0.42%205,440358億225万+10.81%11.171.03
02/07494496493495-0.04%128,640359億5350万+12.55%11.211.03
02/06495497493495+2.19%181,920359億6863万+13.63%11.221.03
02/05487502485485-0.47%272,640351億9722万+12.22%10.981.01
02/04478490478487+2.95%182,880353億6361万+13.8%11.031.02
02/01471474470473+0.8%173,760343億5019万+11.85%10.710.99
01/31472472466469+1.3%132,480340億7793万+12.02%10.630.98
01/30450465450463+2.96%251,040336億3929万+11.38%10.490.97
01/29449452449450+0.33%75,840326億7125万+9.22%10.190.94
01/28454454448449-0.69%213,120325億6537万+9.94%10.160.94
01/25447452446452+1.69%146,880327億9226万+11.52%10.230.94
01/24442445437444+0.42%177,120322億4774万+10.49%10.060.93
01/23440443436442+0.62%166,080321億1161万+10.85%10.020.92
01/22438443438440+0.67%139,200319億1497万+11.29%9.950.92
01/21431442429437+0.96%228,000317億321万+11.11%9.890.91
01/18423435421433+3.39%202,080314億70万+10.9%9.790.9
01/17415421414418+1.26%91,200303億7216万+8.1%9.470.87
01/16422423411413-2.03%180,960299億9402万+7.31%9.360.86
01/15427427419422-0.39%156,960306億1417万+10.1%9.550.88
01/11415425414423+2.16%216,960307億3518万+11.11%9.590.88
01/10407414407414+2.05%88,320300億8478万+9.62%9.380.86
01/09405409404406+0.15%92,640294億7975万+7.99%9.20.85
01/08407409402405+0.26%103,680294億3438万+8.11%9.180.85
01/07406407404404+0.41%144,480293億5875万+8.41%9.160.84
01/04394405394403+3.7%168,000292億3775万+8.55%9.120.84
2012
12/28391392388388-0.69%90,720-+5.24%--
12/27394394390391+0.11%116,160-+6.26%--
12/26378393378391+3.14%225,600-+6.44%--
12/25374381374379+1.68%241,440-+3.77%--
12/21374375373373-0.33%52,800-+2.34%--
12/20375375373374-0.22%75,840-+2.96%--
12/19371375370375+0.9%96,960-+3.48%--
12/18368373368371+1.31%93,120-+2.84%--
12/17368368366366+0.23%73,920-+1.79%--
12/14363367363366+0.06%111,360-+1.56%--
12/13365367364365+0.23%58,560-+1.5%--
12/12364366363365+0.23%39,360-+1.56%--
12/11369369363364-1.36%80,160-+1.32%--
12/10366369366369+0.74%56,640-+2.72%--
12/07368368365366-0.51%44,640-+1.96%--
12/06365368363368+1.09%79,680-+2.77%--
12/05364365362364-0.06%47,040-+1.66%--
12/04364365363364-0.06%55,200-+2.01%--
12/03363368363364+0.58%46,080-+2.07%--
11/30367367362362-0.91%54,240-+1.48%--
11/29365367365366+0.34%41,280-+2.42%--
11/28363365363364+0.52%72,480-+2.35%--
11/27359363358363+1.34%69,600-+1.83%--
11/26359360358358-0.23%80,640-+0.48%--
11/22358359358359+0.76%67,680-+0.71%--
11/213553573553560%48,960--0.05%--
11/20358358354356+0.29%71,520-+0.23%--
11/19353355353355+0.35%94,560--0.06%--
11/16350354350354+1.25%58,080--0.41%--
11/15347351347349+0.54%46,080--1.37%--
11/14349351347347-0.48%51,360--1.9%--
11/13353353348349-1.12%78,720--1.42%--
11/12355355353353-0.94%91,680--0.31%--
11/093553603543560%76,800-+0.64%--
11/08360360356356-1.1%50,400-+0.64%--
11/07360360359360+0.46%80,640-+1.75%--
11/063583603553590%29,280-+1.28%--
11/05355360355359+0.41%41,760-+1.28%--
11/02355358355357+0.65%41,280-+0.87%--
11/01356356354355-0.29%28,320-+0.22%--
10/31354359354356+0.47%35,040-+0.23%--
10/30359359354354-1.56%71,520--0.23%--