株価チャート

2012/10/24～2013/03/29

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
20163/1, 株式分割 1→2
2013
03/29688689669669-2.76%1,40018億708万-4.91%-0.6
03/286856886656880%3,00018億5845万-2.2%-0.61
03/27655688640688-5.82%8,40018億5845万-2.07%-0.61
03/26734734722730+1.18%5,00019億7333万+4.43%-0.65
03/25721740720722-0.48%3,60019億5035万+3.96%-0.64
03/22745745725725-2.68%5,40019億5982万+5.07%-0.65
03/21746748740745+0.81%2,00020億1388万+8.13%-0.67
03/19735739725739+1.93%2,20019億9766万+7.57%-0.66
03/18725726720725+0.9%3,20019億5982万+5.84%-0.65
03/157197197197190%40019億4224万+5.04%-0.64
03/14710720710719+1.55%1,40019億4224万+5.04%-0.64
03/13713714708708+0.21%1,20019億1251万+3.59%-0.63
03/12705706705706+0.43%1,00019億845万+3.52%-0.63
03/11705705701703+0.07%3,00019億34万+3.23%-0.63
03/08705705703703-0.35%60018億9899万+3.46%-0.63
03/07700705700705+0.71%60019億575万+4.14%-0.63
03/067007006917000%60018億9224万+3.7%-0.63
03/05693700690700+1.01%1,00018億9224万+4.01%-0.63
03/04695700693693-0.29%1,60018億7331万+3.28%-0.62
03/01690695690695+0.72%60018億7872万+4.04%-0.62
02/286906906906900%1,00018億6520万+3.6%-0.62
02/27682690682690+1.4%1,20018億6520万+3.76%-0.62
02/26675699675681+0.81%1,20018億3952万+2.48%-0.61
02/25672675672675+0.37%2,80018億2466万+1.96%-0.6
02/22672673672673+2.28%1,20018億1790万+1.89%-0.6
02/216586586586580%20017億7735万-0.08%-0.59
02/20625673625658+6.39%1,80017億7735万+0.23%-0.59
02/19605618605618+2.15%1,40016億7057万-5.5%-0.55
02/18625630605605-3.2%5,40016億3543万-7.21%-0.54
02/15684690623625-8.76%10,20016億8950万-3.85%-0.56
02/14691692685685-1.79%4,40018億5169万+5.71%-0.61
02/13705705692698-0.36%1,60018億8548万+8.48%-0.62
02/12692701692700+0.57%2,00018億9224万+9.89%-0.63
02/08696703696696-4%1,80018億8142万+10.13%-0.62
02/07690725685725+5.07%5,00019億5982万+15.81%-0.65
02/06680690680690+1.47%3,80018億6520万+11.47%-0.62
02/05675680675680+1.49%1,40018億3817万+10.93%-0.61
02/04658670658670+1.82%4,00018億1114万+10.38%-0.6
02/01659659658658+0.08%1,00017億7870万+9.3%-0.59
01/31650658650658+0.08%1,80017億7735万+10.32%-0.59
01/30650660642657+2.66%1,60017億7600万+11.17%-0.59
01/29650650640640-1.92%1,60017億3004万+9.22%-0.57
01/28653653653653+2.51%1,40017億6383万+12.11%-0.58
01/25643650637637-0.55%4,00017億2058万+10.5%-0.57
01/24658658637640-2.74%1,60017億3004万+12.08%-0.57
01/23683683658658-1.72%60017億7870万+16.25%-0.59
01/22630700630670+6.27%7,80018億979万+19.55%-0.6
01/216306306306300%1,60017億301万+13.92%-0.56
01/18620630620630+1.61%3,00017億301万+14.96%-0.56
01/17608625608620+2.48%2,20016億7598万+14.39%-0.55
01/16595605595605+1.68%3,40016億3543万+12.45%-0.54
01/15594595578595+4.39%4,80016億840万+11.42%-0.53
01/11565570565570+0.8%2,80015億4082万+7.55%-0.51
01/10564566564566+0.27%60015億2865万+7.31%-0.51
01/09560564558564+0.8%1,20015億2460万+7.63%-0.5
01/08560560559560-0.18%1,40015億1244万+7.18%-0.5
01/07561561561561-0.62%60015億1514万+8%-0.5
01/04555564554564+2.27%1,80015億2460万+9.3%-0.5
2012
12/28552552552552-1.34%200-+7.3%--
12/27545559545559+4.1%4,800-+9.39%--
12/26525537525537+0.85%1,400-+5.71%--
12/25536537533533+0.95%1,000-+5.24%--
12/21528528528528-0.09%1,000-+4.66%--
12/20532532528528-0.38%1,400-+4.97%--
12/19528535528530+0.95%1,800-+5.58%--
12/18528528521525-1.69%800-+4.79%--
12/17534534534534+3.99%600-+6.8%--
12/14513529513514+0.79%2,800-+2.91%--
12/13510510510510+0.79%200-+2.31%--
12/11505506505506+0.2%400-+1.51%--
12/10507507505505+0.6%1,000-+1.31%--
12/07517517502502+0.6%1,800-+0.7%--
12/06500509499499-0.3%2,200-+0.1%--
12/05500501500500-1.38%1,600-+0.4%--
12/04507507507507+1.3%800-+1.81%--
12/03500501500501+0.1%800-+0.5%--
11/30500500500500+0.5%1,800-+0.4%--
11/294984984984980%200--0.1%--
11/28500500497498-0.4%4,800--0.1%--
11/27500500500500+1.42%600-+0.3%--
11/26491497491493+0.92%2,400--1.3%--
11/22488488488488-2.89%200--2.2%--
11/20503503503503+3.08%400-+0.5%--
11/19490490488488+0.52%1,000--2.5%--
11/16490490485485+0.52%400--3.19%--
11/15480483480483+0.52%1,000--3.88%--
11/14464483461480-3.71%10,400--4.57%--
11/13501501499499-0.6%5,200--1.09%--
11/12503503501502-0.2%1,000--0.89%--
11/08503509503503-0.1%600--0.89%--
11/07503503503503-0.2%400--1.18%--
11/06509509504504-0.69%800--1.18%--
11/05506508503508+0.5%2,000--0.68%--
11/02504515504505+0.5%600--1.37%--
11/015035175035030%1,600--2.05%--
10/31501503501503+0.3%800--2.43%--
10/30502503501501-0.3%2,400--3.09%--
10/29500503500503+0.5%4,800--3.18%--
10/265035035005000%2,600--4.03%--
10/24505505500500+0.1%400--4.4%--