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
202110/1, 株式併合 5→1
2013
03/29735740715725-1.36%1,292,2801814億6742万-1.36%13.490.47
03/28750750725735-2%1,454,2601839億7042万+0.27%13.680.48
03/27745750740750+0.67%1,162,6801877億2492万+2.46%13.960.49
03/26755755745745-1.32%765,8601864億7342万+2.05%13.870.49
03/257557607507550%1,489,4001889億7642万+3.71%14.050.49
03/22760765750755-1.31%1,581,7201889億7642万+4.14%14.050.49
03/21760770755765+0.66%1,427,5601914億7942万+5.81%14.240.5
03/19750760745760+2.7%1,110,4401902億2792万+5.41%14.150.5
03/18750750740740-1.99%1,337,1201852億2192万+2.78%13.770.48
03/15765770755755-0.66%2,199,2601889億7642万+4.86%14.050.49
03/14750760735760+3.4%1,839,6401902億2792万+5.7%14.150.5
03/13745755730735-1.34%1,478,3201839億7042万+2.51%13.680.48
03/127507657407450%4,082,1001864億7342万+4.05%13.870.49
03/11735755730745+1.36%3,746,7601864億7342万+4.2%13.870.49
03/08730735725735+0.68%2,102,9001839億7042万+3.23%13.680.48
03/07740745720730-1.35%2,565,9201827億1892万+2.82%13.590.48
03/06740745730740+0.68%2,640,2001852億2192万+4.52%13.770.48
03/05730740725735+0.68%1,737,8801839億7042万+4.26%13.680.48
03/04725735720730+1.39%2,464,7201827億1892万+3.99%13.590.48
03/01705725700720+1.41%2,666,0801802億1592万+2.86%13.40.47
02/28705710695710+2.16%1,563,6201777億1292万+1.87%13.210.46
02/277007056906950%1,063,7001739億5843万0%12.940.45
02/26690710680695-2.8%3,526,9801739億5843万+0.14%12.940.45
02/25700715695715+3.62%2,444,5201789億6442万+3.03%13.310.47
02/22695695680690-0.72%1,337,6201727億693万-0.29%12.840.45
02/21695700685695-0.71%1,732,2201739億5843万+0.58%12.940.45
02/20700705690700+1.45%2,277,1201752億993万+1.3%13.030.46
02/19690705685690-0.72%2,145,0401727億693万-0.14%12.840.45
02/18690705690695+0.72%2,305,0001739億5843万+0.72%12.940.45
02/15695700680690-2.13%2,121,0601727億693万0%12.840.45
02/14720725700705-2.08%2,438,0201764億6142万+2.47%13.120.46
02/13735740710720-2.04%3,303,6001802億1592万+4.96%13.40.47
02/12740750725735+1.38%3,393,2801839億7042万+7.46%13.680.48
02/08745745720725-2.68%2,550,7401814億6742万+6.3%13.490.47
02/07710745710745+5.67%5,607,5201864億7342万+9.88%13.870.49
02/06715720705705+0.71%3,855,0401764億6142万+4.6%13.120.46
02/05710725690700-3.45%3,439,9001752億993万+4.32%13.030.46
02/04690740690725+5.84%5,379,8401814億6742万+8.7%13.490.47
02/016856906806850%2,504,9401714億5543万+3.47%12.750.45
01/31675685670685+2.24%2,785,2401714億5543万+3.95%12.750.45
01/30670675665670+0.75%849,2001677億93万+2.13%12.470.44
01/29660670655665+0.76%2,003,4801664億4943万+1.99%12.380.44
01/28675680660660-1.49%1,352,8601651億9793万+1.85%12.280.43
01/25670675665670+0.75%1,465,5001677億93万+4.04%12.470.44
01/24650670650665+1.53%1,831,4801664億4943万+3.91%12.380.44
01/23660670650655-2.24%1,472,4601639億4643万+3.15%12.190.43
01/22680680665670-1.47%1,990,2001677億93万+6.18%12.470.44
01/21680685665680-0.73%2,023,6201702億393万+8.63%12.660.44
01/18685690675685+3.01%1,915,4001714億5543万+10.48%12.750.45
01/17680690650665-2.21%2,320,8601664億4943万+8.31%12.380.44
01/16690695680680-2.16%2,812,9401702億393万+11.84%12.660.44
01/15695695685695+1.46%2,263,2001739億5843万+15.45%12.940.45
01/11690700680685+0.74%2,990,9001714億5543万+15.13%12.750.45
01/10665685660680+3.82%3,155,0001702億393万+15.45%12.660.44
01/09645660635655+0.77%2,922,1601639億4643万+12.54%12.190.43
01/08665670650650-2.26%2,214,0801626億9493万+12.65%12.10.43
01/07685690665665-1.48%2,900,9601664億4943万+16.26%12.380.44
01/04655675655675+6.3%3,247,5801689億5243万+19.26%12.560.44
2012
12/28650655625635-1.55%3,176,480-+13.39%--
12/27625660620645+4.03%3,273,580-+16.22%--
12/26610620610620+2.48%1,338,080-+12.73%--
12/25615625605605-1.63%2,168,820-+10.81%--
12/21615620600615+1.65%3,449,200-+13.47%--
12/20605610595605+0.83%2,131,180-+12.66%--
12/19590605585600+3.45%2,884,700-+12.78%--
12/18560585555580+4.5%3,272,360-+10.06%--
12/17570575555555-1.77%2,857,340-+6.12%--
12/145655705555650%1,854,620-+8.45%--
12/13555565555565+2.73%1,833,600-+9.07%--
12/12550560545550+0.92%2,565,000-+6.8%--
12/115455505305450%1,964,140-+6.24%--
12/10540550535545+0.93%1,656,460-+6.65%--
12/07540540530540+1.89%1,437,780-+5.88%--
12/06525535520530+1.92%1,572,040-+4.33%--
12/05520530515520-0.95%1,940,300-+2.56%--
12/045255255205250%409,520-+3.75%--
12/03525525515525+0.96%696,840-+4.17%--
11/305205255155200%1,357,840-+3.38%--
11/29520525510520+0.97%1,196,760-+3.59%--
11/28525525510515-2.83%934,280-+2.79%--
11/275255305255300%584,900-+6%--
11/26525535520530+1.92%2,249,460-+6.21%--
11/22520525515520+0.97%618,640-+4.42%--
11/21515530510515+0.98%2,085,600-+3.41%--
11/205155155055100%882,860-+2.62%--
11/19510515505510+0.99%1,110,200-+2.82%--
11/16505510500505+1%1,085,960-+2.02%--
11/15480500480500+4.17%1,936,640-+1.21%--
11/14480480475480+1.05%424,960--2.64%--
11/13490490475475-2.06%952,700--3.65%--
11/12495495485485-1.02%1,198,360--1.82%--
11/09490495490490-1.01%344,900--0.81%--
11/084904954904950%631,780-0%--
11/075005054954950%1,357,960-0%--
11/06500505495495-1.98%763,680-0%--
11/05515515500505-1.94%892,920-+2.02%--
11/02495515495515+4.04%3,170,400-+4.04%--
11/014954954904950%290,900-0%--
10/31495500490495+1.02%861,280--0.2%--
10/30490500485490+1.03%1,822,720--1.61%--