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
20236/1, 株式分割 1→2
2013
03/29165171152163-4.13%716,40072億5519万+28.97%-1.39
03/28144171141170+20.21%1,900,40075億6773万+36.69%-1.45
03/27135143133141+6.82%424,60062億9528万+15.57%-1.21
03/261311341301320%192,00058億9345万+10%-1.13
03/25135136132132+1.15%241,40058億9345万+10.92%-1.13
03/22130131128131+0.38%245,40058億2648万+10.59%-1.12
03/21128131125130+4.42%313,80058億415万+10.17%-1.11
03/19123125123125+1.22%134,80055億5859万+6.41%-1.06
03/18125125121123-1.6%165,20054億9162万+6.03%-1.05
03/15125126124125-1.19%140,60055億8092万+7.76%-1.07
03/14129129125127-1.56%237,20056億4789万+9.05%-1.08
03/131301301271290%247,80057億3718万+10.78%-1.1
03/12133134126129+4.9%925,60057億3718万+10.78%-1.1
03/11127127122123-2%145,40054億6930万+5.6%-1.05
03/08127129121125-0.4%320,40055億8092万+7.76%-1.07
03/07125128123126-1.18%307,40056億324万+8.19%-1.07
03/06125128120127+9.01%359,80056億7021万+9.48%-1.09
03/05111118111117+5.91%216,60052億142万+0.43%-1
03/04111111108110+0.46%115,40049億1121万-5.17%-0.94
03/01110111109110-0.9%91,40048億8888万-6.41%-0.94
02/28112112109111+0.45%93,40049億3353万-5.56%-0.94
02/271121121101100%119,00049億1121万-5.98%-0.94
02/26112113110110-2.22%89,20049億1121万-6.78%-0.94
02/25114116112113-0.44%80,40050億2283万-4.66%-0.96
02/22113114112113-0.88%48,00050億4515万-5.04%-0.97
02/21111116111114+2.7%107,80050億8980万-4.2%-0.97
02/20112113111111+1.83%49,20049億5585万-6.72%-0.95
02/19111113108109-2.24%58,20048億6656万-9.17%-0.93
02/18109112108112+5.19%49,00049億7818万-7.08%-0.95
02/15110116105106-3.2%184,00047億3262万-12.4%-0.91
02/14109112109110+0.92%60,60048億8888万-9.5%-0.94
02/13112115107109-4.41%278,20048億4424万-11.07%-0.93
02/12118120114114-2.99%154,80050億6747万-6.97%-0.97
02/08122124117117-6.02%240,80052億2374万-4.1%-1
02/07125128120125-6.04%320,60055億5859万+2.89%-1.06
02/06130133127133+2.71%106,40059億1577万+9.5%-1.13
02/05129133126129-1.15%127,40057億5951万+8.4%-1.1
02/04127133127131+5.24%204,60058億2648万+10.59%-1.12
02/01123128122124+1.22%167,20055億3627万+5.98%-1.06
01/31122123118123+0.41%151,80054億6930万+5.6%-1.05
01/30121123119122+0.41%90,60054億4698万+6.09%-1.04
01/29122123120122-0.41%69,20054億2465万+5.65%-1.04
01/28124124121122+0.41%66,80054億4698万+7.02%-1.04
01/25119123117122+2.53%132,60054億2465万+7.52%-1.04
01/24121121117119-1.25%48,00052億9071万+5.8%-1.01
01/23125125120120-3.61%79,40053億5768万+8.11%-1.03
01/22122125121125+2.89%92,60055億5859万+12.16%-1.06
01/21119121117121+2.11%73,80054億233万+10%-1.03
01/18119120116119+0.85%101,40052億9071万+8.72%-1.01
01/17121121115118-1.26%103,40052億4606万+8.8%-1
01/16124126119119-3.64%150,00053億1303万+10.19%-1.02
01/15125128120124+0.41%240,00055億1395万+15.42%-1.06
01/11131131120123-5.75%312,20054億9162万+16.04%-1.05
01/10119142118131+10.13%785,60058億2648万+24.29%-1.12
01/09113121113119+3.95%196,20052億9071万+13.94%-1.01
01/08112114112114+0.88%93,60050億8980万+10.68%-0.97
01/07112113109113+2.73%149,40050億4515万+10.78%-0.97
01/04111112108110+0.46%155,20049億1121万+7.84%-0.94
2012
12/28110111106110+1.39%124,600-+8.42%--
12/27103120103108+6.4%311,000-+6.93%--
12/261021031001020%37,200-+1.5%--
12/25102102101102+0.5%91,400-+1.5%--
12/211021021011010%94,600-+1%--
12/20101102101101-0.98%69,600-+1%--
12/191021021011020%85,600-+3.03%--
12/18103103101102+0.49%61,000-+3.03%--
12/171031031021020%12,800-+2.53%--
12/141021041021020%33,600-+2.53%--
12/13100107100102+1.5%101,200-+2.53%--
12/1210210498100+0.5%88,200-+1.01%--
12/1110210299100-1.49%39,000-+0.51%--
12/10104104101101-4.27%90,200-+1%--
12/071061071031060%166,400-+5.5%--
12/06104106103106+2.93%94,400-+5.5%--
12/05102103102103+0.99%46,600-+3.54%--
12/04100102100102+2.01%51,800-+2.53%--
12/0399101991000%28,000-+0.51%--
11/309710197100+2.05%61,400-+0.51%--
11/2997989698+1.04%36,800--1.52%--
11/2897979797-0.52%18,000--2.53%--
11/27979896970%23,400--2.02%--
11/2698989697-0.51%60,600--3%--
11/2298989798+0.52%26,600--2.5%--
11/2198989697-1.02%28,400--3%--
11/2096989598+2.08%35,800--2%--
11/19969796960%23,000--4%--
11/16969796960%20,600--4%--
11/1595999596+1.05%39,800--4.95%--
11/1498999495-3.55%180,000--5.94%--
11/131001009999-0.51%12,000--2.48%--
11/121001009999-0.5%18,200--2.94%--
11/0910010199100-0.5%47,600--3.4%--
11/08100102100100-2.44%31,400--3.85%--
11/07105105100103-1.91%62,000--2.38%--
11/06105106103105-0.48%14,400--2.34%--
11/05103105103105+0.96%15,400--2.78%--
11/02108109103104-0.48%90,400--4.59%--
11/01100105100105+4.5%104,400--4.13%--
10/319910299100+1.01%9,800--9.09%--
10/301011019999-1.49%26,400--10.81%--