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→5
20234/1, 株式分割 1→2
201710/1, 株式併合 10→1
2013
03/29348348337342-2.29%460,000178億5248万-2.29%6.550.74
03/28359359345350-1.96%256,000182億7008万+0.29%6.710.76
03/27344359344357+2%451,000186億3548万+2.59%6.840.77
03/26353354346350-1.96%347,000182億7008万+0.86%6.710.76
03/25355360354357+1.13%337,000186億3548万+3.48%6.840.77
03/22367367350353-3.81%661,000184億2668万+2.92%6.760.77
03/21361369357367+3.09%586,000191億5748万+7.62%7.030.8
03/19369371352356-1.93%928,000185億8328万+4.71%6.820.77
03/18374383363363+1.4%2,490,000189億4868万+7.08%6.960.79
03/15355364350358+1.42%831,000186億8768万+5.92%6.860.78
03/14351355350353+1.15%576,000184億2668万+4.75%6.760.77
03/13344353341349+1.45%515,000182億1788万+4.18%6.690.76
03/12362362343344-4.44%742,000179億5688万+2.99%6.590.75
03/11354361352360+1.12%510,000187億9208万+8.43%6.90.78
03/083563603523560%477,000185億8328万+7.88%6.820.77
03/07360361355356-1.66%400,000185億8328万+8.54%6.820.77
03/06359366355362+1.12%626,000188億9648万+11.04%6.940.79
03/05367370355358-2.45%974,000186億8768万+10.49%6.860.78
03/04355368355367+4.26%1,417,000191億5748万+13.98%7.030.8
03/01337359337352+3.83%1,632,000183億7448万+10.34%6.750.76
02/28336341331339+1.19%713,000176億9588万+6.6%6.50.74
02/27325340325335+3.4%796,000174億8708万+6.01%6.420.73
02/26319332319324-0.92%615,000169億1287万+2.86%6.210.7
02/25319328316327+2.83%495,000170億6947万+3.81%6.270.71
02/22314320309318-0.63%362,000165億9967万+0.95%6.090.69
02/21320324314320-0.62%336,000167億407万+1.59%6.130.69
02/20324326320322+1.58%380,000168億847万+2.22%6.170.7
02/19314326313317+1.93%519,000165億4747万+0.63%6.070.69
02/18306314306311+2.3%321,000162億3427万-1.58%5.960.67
02/15311311293304-3.18%752,000158億6887万-4.1%5.830.66
02/14318322307314-2.79%655,000163億9087万-1.26%6.020.68
02/13344345317323-5.28%1,357,000168億6067万+1.57%6.190.7
02/12344354335341+2.4%2,073,000178億28万+7.57%6.530.74
02/083343343213330%744,000173億8267万+5.38%6.380.72
02/07323333320333+3.74%797,000173億8267万+6.05%6.380.72
02/06309327307321+6.64%862,000167億5627万+2.56%6.150.7
02/05302305301301-1.31%122,000157億1227万-3.83%5.770.65
02/04309309303305-1.29%142,000159億2107万-2.24%5.840.66
02/01308312305309+0.65%198,000161億2987万-0.64%5.920.67
01/31312313303307-1.29%307,000160億2547万-0.65%5.880.67
01/30300316300311+2.98%625,000162億3427万+0.97%5.960.67
01/29302309299302-0.66%245,000157億6447万-1.31%5.790.66
01/28310310304304-1.62%186,000158億6887万0%5.830.66
01/25308312303309+0.32%254,000161億2987万+2.32%5.920.67
01/24297309295308+1.65%461,000160億7767万+2.67%5.90.67
01/23311313300303-4.42%534,000158億1667万+1.68%5.810.66
01/22320321311317-0.94%263,000165億4747万+7.46%6.070.69
01/21325328315320+0.31%370,000167億407万+9.22%6.130.69
01/18323325315319+0.95%360,000166億5187万+10%6.110.69
01/17332333307316-4.53%739,000164億9527万+10.1%6.060.69
01/16333339322331+0.91%920,000172億7827万+16.55%6.340.72
01/15335336327328-1.5%434,000171億2167万+17.14%6.290.71
01/113353383273330%717,000173億8267万+20.22%6.380.72
01/10336336330333-0.6%967,000173億8267万+21.98%6.380.72
01/09303337302335+10.2%1,711,000174億8708万+24.54%6.420.73
01/08307315300304-1.3%764,000158億6887万+15.15%5.830.66
01/07302311295308+1.65%675,000160億7767万+18.01%5.90.67
01/04308311299303+0.66%477,000158億1667万+17.44%5.810.66
2012
12/28300304287301-0.33%792,000-+18.04%--
12/27314314292302-2.58%1,268,000-+19.37%--
12/26298310295310+5.8%1,822,000-+24.5%--
12/25275293273293+10.15%2,399,000-+19.11%--
12/21276276261266-2.21%447,000-+9.47%--
12/20276278270272-0.73%766,000-+12.86%--
12/19266277265274+3.79%1,484,000-+14.64%--
12/18258267257264+3.13%1,317,000-+11.86%--
12/17258259254256+0.39%339,000-+9.4%--
12/14250255249255+1.19%326,000-+9.91%--
12/13250254250252+1.2%178,000-+9.57%--
12/12248255246249+2.05%292,000-+9.21%--
12/11244250243244-2.01%127,000-+7.49%--
12/102532552462490%398,000-+10.18%--
12/07247250244249+0.81%212,000-+11.16%--
12/06245247243247+1.65%240,000-+10.76%--
12/05239245237243+1.25%198,000-+9.46%--
12/04240242238240-0.41%176,000-+9.09%--
12/03237243236241+5.24%342,000-+10.05%--
11/302292322282290%100,000-+5.53%--
11/292292302272290%104,000-+5.53%--
11/28230230228229-0.87%27,000-+6.02%--
11/27224231224231+3.13%97,000-+7.44%--
11/26235235224224-3.45%92,000-+5.16%--
11/22234235231232-0.43%77,000-+9.95%--
11/21228233226233+3.56%148,000-+11.48%--
11/20230230225225-2.17%120,000-+8.7%--
11/19224233224230+3.6%255,000-+12.2%--
11/16223223220222+2.3%186,000-+9.36%--
11/15210218210217+4.83%182,000-+7.96%--
11/142072082072070%15,000-+3.5%--
11/13206209205207+0.49%68,000-+4.02%--
11/12205208205206-1.44%83,000-+4.04%--
11/092062092052090%86,000-+6.09%--
11/08208211208209-0.95%125,000-+6.63%--
11/07214215210211-0.47%59,000-+8.21%--
11/062112132112120%76,000-+9.28%--
11/05211214207212-0.93%109,000-+9.84%--
11/02217217212214+0.47%51,000-+11.46%--
11/012122132092130%82,000-+11.52%--
10/31203215203213+7.04%254,000-+12.11%--
10/30214217199199-5.69%279,000-+5.29%--