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
201310/1, 株式分割 1→2
2013
03/29435439432433-5.46%160,800489億5231万+12.63%8.340.73
03/28430459429458+7.77%125,600517億8193万+20.39%8.820.78
03/27424425417425+1.68%93,800480億4684万+13.2%8.190.72
03/26404422403418+3.47%165,600472億5454万+12.23%8.050.71
03/25403407402404+0.75%84,300456億6996万+9.65%7.780.69
03/22411412401401-3.03%57,800453億3041万+9.43%7.720.68
03/21409415408413+1.23%60,800467億4521万+13.77%7.960.7
03/19413415407408-0.85%90,400461億7929万+13.65%7.870.69
03/18410416408412+0.37%99,300465億7544万+15.59%7.930.7
03/15397417394410+5.4%195,800464億566万+16.15%7.910.7
03/14384394378389+3.46%65,200440億2878万+11.14%7.50.66
03/13375386375376-0.53%94,600425億5739万+8.05%7.250.64
03/12388389378378-3.69%155,100427億8375万+8.93%7.290.64
03/11395399386393-0.63%188,400444億2493万+13.44%7.570.67
03/08383399382395+6.18%291,000447億789万+14.83%7.620.67
03/07373376371372+1.36%111,000421億465万+8.77%7.170.63
03/06365367362367+2.8%127,300415億3872万+7.62%7.080.62
03/05348358348357+4.69%90,600404億688万+5%6.880.61
03/04348355341341-1.16%171,500385億9593万+0.59%6.580.58
03/01348348344345-0.72%32,700390億4866万+1.47%6.650.59
02/28339348335348+2.21%82,500393億3163万+2.21%6.70.59
02/27336340333340+0.44%76,600384億8274万0%6.560.58
02/26339340336339-0.29%53,400383億1296万-0.44%6.530.58
02/25340343339340+0.89%69,100384億2615万+0.15%6.550.58
02/22336341334337-0.74%49,600380億8660万-0.74%6.490.57
02/21342343339339-0.15%36,300383億6956万0%6.540.58
02/20339342339340+1.65%71,500384億2615万+0.44%6.550.58
02/19332340332334-1.18%46,900378億363万-1.18%6.440.57
02/18331338331338+1.96%44,100382億5637万+0.3%6.520.57
02/15326333318332+1.69%111,700375億2067万-1.34%6.390.56
02/14327333324326-1.36%56,400368億9816万-2.69%6.290.55
02/13334337330331-1.05%55,400374億749万-1.34%6.370.56
02/12340343334334-0.3%131,300378億363万0%6.440.57
02/08335337334335-0.3%75,700379億1682万+0.6%6.460.57
02/07337340336336-0.59%78,900380億3000万+1.2%6.480.57
02/06336341336338+1.81%113,800382億5637万+2.11%6.520.57
02/05349349331332-5.95%254,400375億7726万+0.91%6.40.56
02/04352356350353+0.57%73,000399億5414万+7.62%6.810.6
02/01343352342351+2.48%51,200397億2777万+7.34%6.770.6
01/31345349340343-0.44%61,500387億6570万+5.38%6.60.58
01/30339345339344+0.29%38,800389億3548万+6.5%6.630.58
01/29343346338343-0.58%49,800388億2229万+6.52%6.610.58
01/28354354345345-2.54%58,100390億4866万+7.81%6.650.59
01/25350355349354+2.31%135,700400億6732万+10.97%6.830.6
01/24340348338346+0.29%49,100391億6185万+9.15%6.670.59
01/23341346340345+1.17%80,900390億4866万+9.18%6.650.59
01/22333342331341+2.4%146,300385億9593万+8.6%6.580.58
01/213343363313330%29,000376億9045万+6.39%6.420.57
01/18336336330333+0.6%49,600376億9045万+6.73%6.420.57
01/17323335320331+2.64%54,700374億6408万+6.09%6.380.56
01/16327327320323-1.38%28,600365億201万+3.7%6.220.55
01/15313330313327+4.81%104,300370億1134万+5.48%6.310.56
01/11314314312312+0.16%39,400353億1357万+0.97%6.020.53
01/10314314310312-0.95%66,600352億5698万+0.81%6.010.53
01/09310317310315+0.96%55,000355億9654万+1.78%6.060.53
01/08312316312312+0.16%27,500352億5698万+1.14%6.010.53
01/073183183103110%64,800352億39万+0.97%60.53
01/04310314309311+2.13%48,200352億39万+0.97%60.53
2012
12/28308308304305-0.81%32,600--1.14%--
12/27310310307307-0.49%49,600--0.32%--
12/26310310308309-0.16%49,000-+0.16%--
12/25306309305309+1.15%58,000-+0.32%--
12/21306308305306+0.16%38,200--0.49%--
12/20310310305305-1.61%58,600--0.65%--
12/19305310304310+1.97%56,000-+1.31%--
12/18304308303304-0.16%41,100--0.65%--
12/17313313304305-1.62%34,600--0.16%--
12/143103123093100%68,900-+1.48%--
12/13315315309310-0.8%33,000-+1.48%--
12/12312314310312+0.81%30,000-+2.63%--
12/11311314310310-1.12%26,400-+1.81%--
12/10320320310313+0.16%105,600-+3.3%--
12/073133143103130%36,600-+3.14%--
12/06309313308313+2.12%41,900-+3.48%--
12/05308309306306-0.33%25,300-+1.32%--
12/04304308304307+1.15%34,600-+1.99%--
12/03308308304304-0.82%20,300-+0.83%--
11/30307310306306-0.16%33,600-+1.66%--
11/29302309302307+1.49%20,500-+2.17%--
11/28309309302302-2.58%18,000-+0.67%--
11/27308310308310+1.64%43,500-+3.33%--
11/26317317305305-2.24%62,200-+2.01%--
11/22310312301312+1.79%76,100-+4.35%--
11/21308309305307+0.33%20,200-+2.85%--
11/20302307302306+0.49%34,400-+2.52%--
11/19300305300304+2.36%29,200-+2.36%--
11/16293297293297+0.68%31,300-+0.34%--
11/15296296295295-0.17%12,600--0.34%--
11/14292296292296+1.72%24,300--0.17%--
11/13292295291291-1.19%45,200--1.86%--
11/12296297293294-1.84%48,400--0.68%--
11/09298302297300+0.5%42,900-+1.18%--
11/08298301296298-0.83%44,500-+0.68%--
11/07298302298301+1.18%42,400-+1.52%--
11/062973022962970%59,100-+0.34%--
11/05303305296297-3.57%47,500-0%--
11/02306309301308+1.65%46,000-+3.36%--
11/01298306296303+2.36%37,000-+1.34%--
10/31294299293296+1.02%75,300--1%--
10/30300300293293-2.17%53,400--2.66%--