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
20237/1, 株式分割 1→2
2013
03/291,1341,1371,1111,121-1.15%168,400755億5540万+2%18.880.96
03/281,1161,1371,1111,134+0.58%224,200764億3160万+3.47%19.10.97
03/271,1381,1381,1191,128-0.04%109,600759億9350万+3.25%18.990.96
03/261,1071,1311,1031,128+2.45%172,800760億2720万+3.68%18.990.96
03/251,1251,1361,1011,101-0.59%247,600742億740万+1.76%18.540.94
03/221,1461,1471,1081,108-4.2%208,200746億4550万+2.83%18.650.95
03/211,1171,1601,1171,156+3.54%194,000779億1440万+7.84%19.470.99
03/191,0971,1271,0971,117+2.71%115,800752億5210万+4.84%18.80.95
03/181,1061,1181,0861,087-3.46%178,400732億6380万+2.55%18.30.93
03/151,0971,1381,0971,126+3.35%201,600758億9240万+6.53%18.960.96
03/141,0951,0961,0691,090-0.46%269,400734億3230万+3.76%18.350.93
03/131,0901,1041,0901,0950%90,600737億6930万+4.54%18.430.93
03/121,1131,1131,0901,095-1.13%173,400737億6930万+5.04%18.430.93
03/111,0981,1171,0971,107+1.05%104,200746億1180万+6.65%18.640.95
03/081,0911,1121,0911,096+0.09%275,600738億3670万+6.15%18.450.94
03/071,1051,1201,0871,095-0.73%139,600737億6930万+6.57%18.430.93
03/061,1021,1101,0931,103+0.41%175,600743億850万+7.88%18.570.94
03/051,1141,1141,0901,098+0.05%169,000740億520万+8.07%18.490.94
03/041,0901,1141,0901,098+1.81%175,000739億7150万+8.56%18.480.94
03/011,0611,0841,0521,078+1.6%135,600726億5720万+7.26%18.150.92
02/281,0431,0691,0401,061+2.07%166,400737億3101万+5.99%18.420.93
02/271,0591,0831,0361,040-1.84%177,400722億3693万+4.26%18.050.92
02/261,0551,0791,0531,059-2.4%153,000735億9202万+6.65%18.390.93
02/251,0901,1151,0801,085+1.17%184,400753億9882万+9.93%18.840.96
02/221,0411,0831,0391,073+2%284,600745億3017万+9.33%18.620.94
02/211,0351,0641,0311,052+1.55%249,600730億7083万+7.96%18.260.93
02/201,0151,0441,0141,036+2.47%184,200719億5896万+7.08%17.980.91
02/199911,0259911,011+0.9%146,000702億2166万+5.48%17.540.89
02/189641,0059641,002+3.41%164,600695億9623万+5.42%17.390.88
02/15965975951969-0.21%209,000673億300万+2.7%16.810.85
02/14969985966971-1.17%123,400674億4198万+3.58%16.850.85
02/13995997977982-2.58%178,200682億4114万+5.48%17.050.86
02/121,0091,0221,0031,008+1.05%307,200700億4793万+8.97%17.50.89
02/089791,000964998+3.21%317,800693億1827万+8.66%17.320.88
02/07982984949967-2.57%353,800671億6401万+6.09%16.780.85
02/069751,005973992+1.95%395,200689億3606万+9.73%17.220.87
02/05975977957973-2.41%263,200676億1571万+8.47%16.890.86
02/041,0041,011982997+2.47%403,600692億8352万+11.9%17.310.88
02/01966988960973+0.72%299,400676億1571万+10.07%16.890.86
01/31961972948966-0.31%331,800671億2927万+9.9%16.770.85
01/30953974952969+1.41%201,000673億3774万+10.87%16.820.85
01/29952964949956-0.62%137,200663億9960万+10.21%16.590.84
01/28969972958962-0.1%197,600668億1655万+11.54%16.690.85
01/25968977954963-0.62%293,800668億8605万+12.44%16.710.85
01/24962971944969-0.26%486,200673億300万+13.94%16.810.85
01/239951,007968971+6.12%521,000674億7673万+15.05%16.860.85
01/22923931907915-1.03%152,400635億8518万+9.19%15.890.81
01/21935950913925-1.33%241,600642億4535万+10.85%16.050.81
01/18909942909937+3.59%462,200651億1400万+12.76%16.270.82
01/17866905866905+6.04%374,000628億5551万+9.37%15.70.8
01/16816858814853+4.15%221,800592億7667万+3.52%14.810.75
01/15836836817819-0.73%326,200569億1394万-0.49%14.220.72
01/11822834817825+1.35%330,800573億3090万+0.24%14.320.73
01/10807825806814+0.06%236,200565億6648万-1.09%14.130.72
01/09816820804814-1.09%290,400565億3174万-1.27%14.120.72
01/08833843822823-1.56%103,200571億5717万-0.3%14.280.72
01/07833846833836+0.06%113,800580億6056万+1.15%14.510.74
01/04842842820835+2.08%131,800580億2582万+1.09%14.50.74
2012
12/28808824795818+2.12%99,600--0.85%--
12/27806815799801-1.6%197,400--3.03%--
12/26825827807814-0.43%115,800--1.45%--
12/25840848817818-2.1%100,800--1.15%--
12/21835842829835+0.54%82,000-+0.85%--
12/20835838826831-0.54%91,000-+0.3%--
12/19820836813835+2.71%124,000-+0.85%--
12/18817825812813-0.06%67,800--1.81%--
12/17824824813814+0.06%66,000--1.87%--
12/14830830811813-0.49%161,800--2.05%--
12/13832833816817-0.24%67,000--1.8%--
12/12833835819819-0.91%50,000--1.68%--
12/11826828820827+0.12%142,000--0.9%--
12/10849849823826-0.36%106,200--1.26%--
12/07840841825829-2.41%163,400--1.02%--
12/06826850826849+2.91%180,400-+1.31%--
12/05823839816825+0.3%174,200--1.55%--
12/04820833819823-0.12%147,400--1.97%--
12/03826837818824-0.96%136,600--1.85%--
11/30853853830832-1.83%186,200--1.01%--
11/29828853825847+1.5%267,000-+0.83%--
11/28845849834835-1.42%175,400--0.65%--
11/27830847828847+1.99%143,800-+0.65%--
11/26836838818830+1.65%149,000--1.31%--
11/22827827816817-0.73%222,000--3.03%--
11/21825836815823-0.06%285,000--2.43%--
11/20815831811823+0.18%223,200--2.49%--
11/19848850818822-2.32%268,400--2.78%--
11/16840849838841-0.18%99,200--0.36%--
11/15828848828843+1.87%145,000-+0.06%--
11/14835836819827-1.9%129,400--1.43%--
11/13845851833843-0.35%138,200-+0.72%--
11/12838858837846+1.01%142,400-+1.2%--
11/09838844830838-1.3%80,600-+0.54%--
11/08842855839849+0.77%189,200-+2.11%--
11/07848851821842-1.35%244,400-+1.57%--
11/06862862848854-0.87%125,200-+3.2%--
11/05852869847861-0.23%113,400-+4.49%--
11/02875875858863+0.23%238,000-+4.99%--
11/01850872842861+1.71%311,800-+4.74%--
10/31850866846847+0.12%441,000-+3.11%--
10/30827860824846+2.3%517,800-+3.24%--