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
201410/1, 株式分割 1→2
2013
04/302,3602,4082,3602,383+0.53%155,000759億7366万-1.55%14.971.98
04/262,4002,4002,3482,370-1.46%187,400755億7506万-2.19%14.891.97
04/252,3752,4152,3752,405-0.21%215,600766億9114万-0.87%15.112
04/242,4252,4282,3882,410-1.63%379,400768億5059万-0.7%15.142.01
04/232,4432,4532,4332,450+0.31%104,400781億2611万+0.86%15.392.04
04/222,4132,4482,4132,443+1.98%180,400778億8695万+0.47%15.352.03
04/192,4352,4382,3832,395-1.74%180,000763億7226万-1.44%15.051.99
04/182,4002,4452,3982,438+1.99%211,800777億2751万+0.39%15.322.03
04/172,3752,4132,3632,390+1.38%168,200762億1282万-1.4%15.021.99
04/162,3702,3902,3502,358-0.53%179,200751億7645万-2.78%14.811.96
04/152,3802,3882,3582,370-0.73%238,000755億7506万-2.31%14.891.97
04/122,3952,4052,3252,388-0.52%301,200761億3310万-1.67%151.99
04/112,4002,4132,3782,400-0.21%307,200765億3170万-1.19%15.082
04/102,4052,4202,3782,405+0.73%302,000766億9114万-0.95%15.112
04/092,3932,4082,3752,388-0.1%479,400761億3310万-1.59%151.99
04/082,3852,4152,3752,3900%320,600762億1282万-1.44%15.021.99
04/052,4202,4532,3732,390-2.65%634,400762億1282万-1.48%15.021.99
04/042,4582,4602,4052,4550%210,000782億8556万+1.11%15.432.04
04/032,4002,4702,3902,455+2.29%261,400782億8556万+1.15%15.432.04
04/022,4152,4302,3582,400-0.93%198,400765億3170万-1.15%15.082
04/012,5102,5152,4152,423-4.25%172,600772億4919万-0.39%15.222.02
03/292,5602,5602,4952,530-0.39%160,800806億7717万+3.9%15.92.11
03/282,4902,5602,4902,540+2.94%261,600809億9605万+4.4%15.962.11
03/272,4732,4882,4552,468+0.2%154,600786億8416万+1.46%15.52.05
03/262,4502,4752,4402,463+0.72%147,400785億2472万+1.25%15.472.05
03/252,4502,4752,4432,445-0.41%103,200779億6667万+0.58%15.362.04
03/222,4452,5002,4402,455+0.92%182,000782億8556万+1.03%15.432.04
03/212,4502,4682,4282,433-1.02%244,400775億6807万+0.1%15.282.02
03/192,4832,4902,4482,458-1.21%48,000783億6528万+1.09%15.442.05
03/182,4382,5202,4352,488+2.9%221,800793億2192万+2.32%15.632.07
03/152,3482,4282,3482,418+2.65%267,400770億8975万-0.51%15.192.01
03/142,3502,3902,3482,355+0.32%147,600750億9673万-3.21%14.81.96
03/132,4002,4102,3482,348-2.09%134,600748億5757万-3.75%14.751.95
03/122,4132,4252,3902,398-0.21%69,400764億5198万-1.94%15.062
03/112,4082,4182,3902,4030%108,200766億1142万-1.86%15.12
03/082,4402,4402,3932,403-0.41%225,600766億1142万-1.98%15.12
03/072,3982,4132,3752,413+1.37%114,400769億3031万-1.69%15.162.01
03/062,3582,3952,3552,380+0.74%142,400758億9394万-2.98%14.951.98
03/052,3582,3732,3332,3630%143,000753億3590万-3.69%14.841.97
03/042,3752,3932,3602,363-2.38%192,600753億3590万-3.77%14.841.97
03/012,4402,4402,4152,4200%106,800771億6947万-1.55%15.212.01
02/282,4432,4802,3882,420-1.22%288,800771億6947万-1.59%15.212.01
02/272,4502,5102,4382,450-1.21%271,400781億2611万-0.45%15.392.04
02/262,4932,5002,4632,480+0.1%113,400790億8276万+0.73%15.582.06
02/252,4952,5102,4732,478-1.49%186,000790億304万+0.63%15.572.06
02/222,4802,5252,4702,515+1.51%226,600801億9885万+2.19%15.82.09
02/212,4802,5152,4482,478-1.1%283,800790億304万+0.96%15.572.06
02/202,4852,5252,4782,505+0.91%154,800798億7997万+2.33%15.742.08
02/192,4232,4832,4182,483+2.48%95,800791億6248万+1.83%15.62.07
02/182,4382,4382,4002,423-0.62%102,800772億4919万-0.35%15.222.02
02/152,4352,4552,4202,438-0.2%102,200777億2751万+0.43%15.322.03
02/142,4352,4602,4352,443-0.31%69,200778億8695万+0.68%15.352.03
02/132,4502,4802,4382,450-0.91%103,800781億2611万+1.03%15.392.04
02/122,4902,5402,4652,473+0.3%181,400788億4360万+2.13%15.542.06
02/082,4782,4982,4602,465-1.2%103,200786億444万+2.07%15.492.05
02/072,5002,5152,4632,4950%142,800795億6108万+3.48%15.682.08
02/062,4982,5102,4652,495-0.2%201,200795億6108万+3.66%15.682.08
02/052,4702,5102,4632,500+1.63%142,400797億2053万+4.08%15.712.08
02/042,5102,5152,4352,460-1.2%220,800784億4500万+2.59%15.462.05
02/012,5902,5902,4802,490+0.91%186,000794億164万+4.01%15.652.07
01/312,4102,4732,4102,468+3.35%160,800786億8416万+3.42%15.52.05
01/302,3902,4002,3782,388+0.53%196,800761億3310万+0.44%151.99
01/292,4232,4232,3732,375-2.46%183,000757億3450万+0.17%14.921.98
01/282,4402,4582,4282,435+0.21%162,200776億4779万+2.92%15.32.03
01/252,4552,4552,4152,430-0.92%155,200774億8835万+3.18%15.272.02
01/242,4452,4932,4202,453-0.2%148,200782億583万+4.54%15.412.04
01/232,4702,4802,4532,458-1.21%64,600783億6528万+5.11%15.442.05
01/222,4782,5252,4502,488+0.51%233,000793億2192万+6.67%15.632.07
01/212,4632,4952,4632,475+0.71%201,600789億2332万+6.41%15.552.06
01/182,3402,4682,3332,458+5.47%547,800783億6528万+6.02%15.442.05
01/172,3302,3582,2932,3300%365,400742億9953万+0.69%14.641.94
01/162,2832,3852,2832,330+3.1%280,000742億9953万+0.65%14.641.94
01/152,2752,2782,2302,260-1.2%453,200720億6735万-2.38%14.21.88
01/112,3252,3252,2732,288-1.72%361,400729億4428万-1.32%14.371.9
01/102,3782,3852,3132,328-3.42%290,600742億1981万+0.32%14.621.94
01/092,3952,4432,3882,410-0.82%205,000768億5059万+3.7%15.142.01
01/082,3502,4402,3482,430+3.51%174,400774億8835万+4.83%15.272.02
01/072,3032,3552,2852,348+1.08%132,200748億5757万+1.58%14.751.95
01/042,3932,3932,2902,323-1.48%165,800740億6037万+0.67%14.591.93
2012
12/282,4052,4052,3382,358-1.57%98,800-+2.28%--
12/272,3752,3982,3532,395+0.84%134,400-+3.95%--
12/262,3952,4052,3502,375-0.84%96,200-+3.08%--
12/252,3652,3952,3302,395+1.48%188,200-+4.04%--
12/212,3152,4182,3032,360+2.83%526,000-+2.61%--
12/202,2602,3382,2602,295+2.57%185,800--0.39%--
12/192,2402,2532,2182,238-0.56%195,200--3.22%--
12/182,2302,2582,1832,250-0.11%305,000--2.98%--
12/172,1732,2652,1732,253+4.65%207,200--3.03%--
12/142,1732,1752,1232,153-1.94%386,000--7.58%--
12/132,2602,2682,1602,195-2.55%233,000--6.16%--
12/122,3252,3302,2432,253-2.49%201,600--4.11%--
12/112,3332,3482,3102,310-0.96%71,400--1.99%--
12/102,3102,3382,3002,333+1.63%85,600--1.5%--
12/072,3482,3482,2882,295-2.55%131,000--3.61%--
12/062,3482,3582,3402,355+0.43%169,200--1.79%--
12/052,3502,3652,3232,345+0.21%124,000--2.94%--
12/042,3452,3602,3232,340+0.86%201,800--3.98%--
12/032,3302,3682,3002,320-1.07%246,000--5.61%--
11/302,3982,4332,3452,345-3.6%454,000--5.33%--
11/292,2652,4382,2632,433+7.51%722,200--2.43%--