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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2013
03/29350355345345-1.43%88,20053億3965万-2.27%-0.62
03/28355355350350-1.41%33,20054億1704万-0.85%-0.63
03/27350355350355+2.9%78,60054億9442万+0.28%-0.64
03/26350350345345-1.43%57,40053億3965万-2.54%-0.62
03/253503553503500%50,00054億1704万-1.13%-0.63
03/22360360350350-1.41%76,40054億1704万-0.85%-0.63
03/21350360350355+2.9%134,00054億9442万+0.57%-0.64
03/19345350340345+1.47%38,60053億3965万-1.99%-0.62
03/183353453353400%32,40052億6226万-3.41%-0.61
03/153403453403400%73,00052億6226万-3.68%-0.61
03/14350350340340-1.45%73,60052億6226万-3.95%-0.61
03/13350355345345-1.43%17,80053億3965万-3.09%-0.62
03/12355360350350-1.41%27,60054億1704万-1.96%-0.63
03/11355360350355+1.43%46,00054億9442万-1.11%-0.64
03/083503553453500%120,80054億1704万-2.78%-0.63
03/07360360350350-2.78%103,20054億1704万-3.31%-0.63
03/063603653603600%42,20055億7181万-1.1%-0.65
03/05365370360360-2.7%44,60055億7181万-1.1%-0.65
03/043703753653700%38,60057億2658万+1.37%-0.67
03/01360370360370+1.37%33,60057億2658万+1.37%-0.67
02/28360365355365+1.39%27,60056億4919万-0.27%-0.66
02/273603753603600%79,40055億7181万-1.91%-0.65
02/263553603503600%56,40055億7181万-2.44%-0.65
02/25360360350360+2.86%45,00055億7181万-2.96%-0.65
02/22355355345350-1.41%40,00054億1704万-6.17%-0.63
02/21355370355355-2.74%48,00054億9442万-5.59%-0.64
02/20365365360365+2.82%48,00056億4919万-3.69%-0.66
02/19345365345355+1.43%65,60054億9442万-7.07%-0.64
02/18325350325350+6.06%64,60054億1704万-9.33%-0.63
02/15345345315330-1.49%76,20051億749万-15.38%-0.59
02/14330340320335+1.52%52,60051億8488万-15.19%-0.6
02/13350350330330-5.71%94,80051億749万-17.09%-0.59
02/12360365350350-4.11%87,60054億1704万-12.72%-0.63
02/08375375360365-2.67%118,40056億4919万-9.43%-0.66
02/07375380370375-1.32%172,00058億397万-7.18%-0.67
02/06385390375380-1.3%76,80058億8135万-6.17%-0.68
02/05385390380385-1.28%57,60059億5874万-4.94%-0.69
02/043903953853900%71,60060億3613万-3.94%-0.7
02/013903953853900%55,40060億3613万-3.94%-0.7
01/31400405380390-1.27%136,60060億3613万-3.7%-0.7
01/30380410380395+5.33%247,60061億1351万-2.23%-0.71
01/293753853753750%48,60058億397万-6.72%-0.67
01/28390395375375-1.32%76,60058億397万-6.48%-0.67
01/25395395370380-1.3%180,40058億8135万-5%-0.68
01/24390400385385-1.28%154,40059億5874万-3.51%-0.69
01/23400400385390-4.88%87,20060億3613万-1.76%-0.7
01/224154153954100%134,80063億4567万+3.8%-0.74
01/21425425410410-2.38%190,00063億4567万+4.33%-0.74
01/18425425415420+1.2%86,80065億44万+7.42%-0.76
01/17425430405415-3.49%168,60064億2306万+7.24%-0.75
01/16445450425430-3.37%147,40066億5522万+12.27%-0.77
01/154504604404450%170,20068億8738万+17.72%-0.8
01/114304504304450%268,00068億8738万+19.62%-0.8
01/10465490435445-2.2%785,00068億8738万+21.58%-0.8
01/09420455415455+8.33%409,20070億4215万+26.39%-0.82
01/08410430410420+3.7%281,20065億44万+18.64%-0.76
01/07405420400405+1.25%360,80062億6828万+16.05%-0.73
01/04400400390400+2.56%87,80061億9090万+16.62%-0.72
2012
12/28395400380390-1.27%118,800-+15.38%--
12/274004053953950%166,600-+18.62%--
12/263954003903950%169,800-+20.8%--
12/25395400385395+2.6%272,800-+22.67%--
12/21395395370385+4.05%434,600-+21.45%--
12/20375380370370-2.63%244,400-+18.21%--
12/19360380355380+10.14%408,600-+23.38%--
12/183453553403450%95,800-+13.86%--
12/17355360345345-1.43%103,800-+15.38%--
12/14340355340350+1.45%123,600-+18.24%--
12/133503503403450%106,200-+18.15%--
12/123553553453450%119,800-+19.38%--
12/11355355330345-1.43%171,000-+21.05%--
12/10380385345350-1.41%312,600-+24.11%--
12/07320375320355+10.94%622,600-+27.24%--
12/06300325300320+3.23%237,400-+16.36%--
12/053053103053100%62,000-+13.55%--
12/04315315305310+1.64%82,000-+13.97%--
12/03305315305305+3.39%233,000-+12.55%--
11/30300305295295-1.67%52,200-+9.67%--
11/29295305290300+1.69%118,600-+11.52%--
11/28280310275295+3.51%445,000-+10.07%--
11/27270290270285+7.55%285,800-+6.74%--
11/26275275265265-1.85%81,800--0.75%--
11/22265270265270+3.85%34,600-+1.12%--
11/21270270260260-1.89%46,600--2.99%--
11/20265270265265-1.85%67,000--1.49%--
11/19270275265270+1.89%34,000-+0.37%--
11/16270270265265-1.85%61,000--1.49%--
11/15265270260270+5.88%100,000-+0.37%--
11/142552602552550%13,200--5.2%--
11/13255260250255+2%26,000--5.56%--
11/12255260250250-1.96%24,000--7.41%--
11/09255260250255-1.92%41,200--5.9%--
11/08265265255260-1.89%22,200--4.41%--
11/07265265260265+1.92%24,200--2.93%--
11/06265265260260-1.89%24,400--4.76%--
11/052652702652650%38,200--3.28%--
11/02270275265265-1.85%43,800--3.28%--
11/012702702652700%40,400--1.46%--
10/312702752702700%35,400--1.46%--
10/30275280270270-3.57%77,800--1.82%--