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→4
201610/1, 株式併合 10→1
2013
03/29333333323325-2.26%128,400292億4301万-4.69%139.920.46
03/28335335330333-1.48%86,000299億1785万-2.78%143.150.47
03/27333338333338+0.75%156,000303億6774万-1.6%145.30.48
03/26340340330335-1.47%166,000301億4280万-2.33%144.220.47
03/25348350340340-0.73%194,400305億9269万-0.87%146.380.48
03/22343350340343-1.44%200,000308億1764万+0.15%147.450.48
03/21343353340348+1.46%390,000312億6753万+1.91%149.610.49
03/19343348343343-1.44%171,600308億1764万+0.74%147.450.48
03/18343355343348-4.14%228,000312億6753万+2.21%149.610.49
03/15340363338363+6.62%323,600326億1721万+6.62%156.060.51
03/14348348338340-1.45%97,200305億9269万0%146.380.48
03/13348350345345-0.72%151,200310億4258万+1.47%148.530.49
03/12353353348348-0.71%128,000312億6753万+2.21%149.610.49
03/11348355345350+2.19%404,400314億9248万+2.94%150.680.49
03/083433483433430%276,000308億1764万+0.74%147.450.48
03/07350350343343-1.44%59,600308億1764万+0.74%147.450.48
03/06345350345348+1.46%128,000312億6753万+1.91%149.610.49
03/05348348343343+0.74%113,600308億1764万+0.74%147.450.48
03/04348348340340-1.45%148,400305億9269万0%146.380.48
03/01343350343345+0.73%191,200310億4258万+1.17%148.530.49
02/28343345335343+2.24%160,000308億1764万+0.44%147.450.48
02/27328340325335+3.08%210,000301億4280万-1.76%144.220.47
02/26330333325325-2.99%131,600292億4301万-4.97%139.920.46
02/253483483353350%107,600301億4280万-2.62%144.220.47
02/22345345330335-4.29%279,600301億4280万-2.9%144.220.47
02/21348353345350+0.72%216,800314億9248万+1.16%150.680.49
02/20343348343348+2.96%143,200312億6753万+0.14%149.610.49
02/19330338328338+2.27%104,000303億6774万-3.02%145.30.48
02/18315330315330+4.76%149,600296億9291万-5.71%142.070.47
02/15323323308315-3.08%146,000283億4323万-10.51%135.610.44
02/14325328315325-1.52%124,000292億4301万-8.19%139.920.46
02/13343345330330-4.35%157,200296億9291万-7.56%142.070.47
02/123453503453450%139,600310億4258万-3.63%148.530.49
02/08353353345345-1.43%101,600310億4258万-3.9%148.530.49
02/07345353343350+0.72%226,400314億9248万-2.78%150.680.49
02/06345350343348+2.21%119,200312億6753万-3.47%149.610.49
02/05350350340340-2.86%112,800305億9269万-5.82%146.380.48
02/043583583453500%142,400314億9248万-3.05%150.680.49
02/01358360350350-1.41%98,800314億9248万-3.31%150.680.49
01/313583583483550%94,400319億4237万-1.93%152.830.5
01/30338358335355+5.97%293,200319億4237万-1.93%152.830.5
01/29338345335335-2.9%132,800301億4280万-7.46%144.220.47
01/28353353343345-1.43%92,000310億4258万-4.7%148.530.49
01/253553553453500%165,600314億9248万-3.05%150.680.49
01/24340353338350+2.19%153,600314億9248万-2.51%150.680.49
01/23353358343343-4.2%179,200308億1764万-4.33%147.450.48
01/22370370355358-2.72%130,400321億6731万+0.14%153.910.5
01/21373373360368+0.68%160,800330億6710万+3.23%158.220.52
01/18363365360365+1.39%146,400328億4215万+3.11%157.140.51
01/17368370355360-3.36%196,800323億9226万+2.27%154.990.51
01/16375380368373-0.67%238,000335億1699万+6.43%160.370.52
01/15380383375375-1.32%161,600337億4194万+7.76%161.440.53
01/11383385378380-0.65%128,400341億9183万+9.83%163.60.54
01/10388390380383-0.65%236,000344億1678万+11.52%164.670.54
01/09373385373385+0.65%202,400346億4172万+13.24%165.750.54
01/08370385365383+3.38%432,400344億1678万+13.84%164.670.54
01/07368375363370+1.37%349,200332億9205万+11.11%159.290.52
01/04370370363365+2.82%163,200328億4215万+10.94%157.140.51
2012
12/28365365350355-2.07%116,800-+8.9%--
12/273683683603630%167,200-+12.23%--
12/26365365360363+1.4%132,800-+13.28%--
12/25358363358358+0.7%121,600-+12.78%--
12/21363365350355-2.07%278,400-+13.06%--
12/20368368358363-0.68%363,200-+16.94%--
12/19350370350365+6.57%567,600-+19.28%--
12/18333345333343+4.58%327,200-+13.41%--
12/17330335325328+2.34%346,000-+9.53%--
12/14308323308320+2.4%611,600-+7.74%--
12/13320323303313-0.79%309,600-+5.57%--
12/12325325313315-2.33%180,800-+7.14%--
12/11330330313323-0.77%167,200-+10.07%--
12/10333333323325-0.76%185,200-+11.68%--
12/07328330325328+1.55%158,800-+12.93%--
12/06325328318323+3.2%166,400-+11.59%--
12/053133153133130%87,200-+8.89%--
12/04318320313313-1.57%150,000-+9.27%--
12/03313330313318+1.6%348,000-+11.01%--
11/30308315303313+3.31%218,000-+9.65%--
11/29298308298303+1.68%205,600-+6.14%--
11/28300300293298-1.65%117,600-+4.75%--
11/27280303278303+9.01%238,400-+6.51%--
11/26285285273278-0.89%298,000--2.29%--
11/22285288280280-1.75%172,800--1.41%--
11/21288288283285+0.88%106,000-+0.35%--
11/202832852802830%112,000--0.53%--
11/19280285278283+1.8%98,400--0.18%--
11/16275280273278+1.83%112,400--1.6%--
11/15263278263273+5.83%217,600--3.37%--
11/14260265258258-0.96%65,600--8.69%--
11/13268268258260-3.7%98,800--8.13%--
11/12278278270270-2.7%74,000--4.93%--
11/09280283278278-1.77%42,400--2.63%--
11/08280283280283-0.88%13,200--1.22%--
11/07288288280285+1.79%116,000--0.35%--
11/06283285280280-0.88%44,400--2.44%--
11/05288288283283-3.42%64,400--1.91%--
11/02293295288293+1.74%88,800-+1.21%--
11/01285288283288+0.88%19,200--0.86%--
10/31288293280285-2.56%138,400--2.06%--
10/30295298293293-3.31%36,400-+0.17%--