株価チャート

2012/10/26～2013/03/29

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
201310/1, 株式分割 1→100
2013
03/29173175170174-1.75%11,1006億7351万+1.7%-0.35
03/28184205170177-3.28%20,8006億8552万+4.12%-0.35
03/27183183183183+0.05%4007億875万+7.65%-0.36
03/26171183171183+5.66%1,1007億837万+8.87%-0.36
03/25180184173173-1.42%8,4006億7041万+3.65%-0.34
03/22176176176176+3.23%1,2006億8009万+5.78%-0.35
03/21169173169170+0.06%2,3006億5879万+2.47%-0.34
03/19172172170170-0.93%7,6006億5841万+2.41%-0.34
03/181721721701720%1,2006億6460万+4%-0.34
03/15169172164172+3.75%3,6006億6460万+4%-0.34
03/14165167165165+0.36%1,5006億4059万+0.85%-0.33
03/13165165165165+0.49%2006億3827万+1.1%-0.33
03/12167169164164-5.26%4,6006億3517万+1.23%-0.33
03/11178178173173-2.75%2,8006億7041万+6.85%-0.34
03/08175185173178+1.66%15,8006億8939万+10.56%-0.35
03/07170175170175-2.18%1,7006億7816万+9.44%-0.35
03/061791791751790%5,5006億9326万+12.58%-0.36
03/05166180165179+4.37%3,9006億9326万+13.29%-0.36
03/04180180171172-0.23%7,1006億6421万+9.24%-0.34
03/01163172163172+5.33%4,1006億6576万+10.19%-0.34
02/28163163161163+0.74%3,3006億3207万+5.29%-0.32
02/27163163161162-0.86%2,4006億2742万+5.19%-0.32
02/26160163158163+3.35%2,1006億3284万+6.8%-0.32
02/25169178158158+0.06%15,8006億1232万+3.33%-0.31
02/22158158158158+1.94%2,5006億1193万+3.95%-0.31
02/21160160155155-2.39%8,8006億31万+2.65%-0.31
02/20162162155159+1.79%2,1006億1503万+5.17%-0.32
02/19153160153156+0.65%4,0006億418万+4%-0.31
02/18155157153155+1.84%5,5006億31万+3.33%-0.31
02/15166166152152-7.7%18,5005億8947万+2.15%-0.3
02/14162165162165+3.06%3,0006億3865万+11.42%-0.33
02/13165180159160-1.3%23,1006億1968万+8.84%-0.32
02/12158198151162+2.66%87,5006億2781万+11.03%-0.32
02/08150159150158+5.27%1,1006億1154万+8.9%-0.31
02/07150160150150+2.6%11,8005億8095万+4.17%-0.3
02/06149149146146-1.22%1,3005億6623万+1.53%-0.29
02/05147151147148-1.73%3,2005億7320万+3.5%-0.29
02/04145151145151+3.86%2,6005億8327万+5.31%-0.3
02/01149149144145-6.87%14,0005億6158万+2.11%-0.29
01/31155156151156+3.11%3,7006億302万+9.65%-0.31
01/30149151149151+0.67%1,9005億8482万+7.09%-0.3
01/29146150146150+1.08%1,9005億8095万+6.38%-0.3
01/28150150148148-1%1,7005億7475万+6%-0.29
01/25143150143150+1.28%9,1005億8056万+7.84%-0.3
01/24148148147148+1.16%1,4005億7320万+6.47%-0.29
01/23146147146146+0.76%1,8005億6661万+6.01%-0.29
01/22146146145145-0.55%2,3005億6235万+5.22%-0.29
01/21145146144146+1.04%2,9005億6545万+5.8%-0.29
01/18143145143145+3.21%3,5005億5964万+5.47%-0.29
01/17140140140140-0.28%4005億4222万+2.19%-0.28
01/16144144140140-2.5%11,3005億4376万+2.48%-0.28
01/15141144141144+2.86%1,9005億5771万+5.88%-0.29
01/11139140139140+1.3%1,4005億4222万+2.94%-0.28
01/10137140137138-0.86%1,7005億3524万+1.62%-0.27
01/09137140137139+2.95%1,5005億3989万+2.5%-0.28
01/08135135135135+0.07%1,2005億2440万-0.44%-0.27
01/07135136135135+0.15%2,0005億2401万-0.51%-0.27
01/04136138133135-1.39%6,6005億2324万-0.66%-0.27
2012
12/28135137135137+1.33%3,800-+0.74%--
12/27136136135135-0.07%3,300--0.59%--
12/261351361351350%3,400--0.51%--
12/25140140135135-0.59%13,200--0.51%--
12/21136137136136-0.58%3,100-+0.07%--
12/20138138137137+1.11%2,800-+0.66%--
12/19136137135135-0.37%8,900--0.44%--
12/18135136135136+0.97%2,000--0.07%--
12/17135136135135-2.11%2,800--0.3%--
12/14135138135138+1.7%8,200-+1.1%--
12/13136136135135+0.15%7,400--0.59%--
12/121351351351350%300--0.74%--
12/11135135135135-0.07%1,600--0.74%--
12/10136137135135-2.1%2,000--0.66%--
12/07136138134138+1.47%2,000-+1.47%--
12/06135136135136+0.59%1,500-0%--
12/05135136135135+0.07%900--0.59%--
12/041351351351350%400--0.66%--
12/03135135135135-0.15%500--0.66%--
11/30139139135135-0.66%1,500--0.51%--
11/29136136136136+0.81%100-+0.15%--
11/28135135135135-2.1%100--0.66%--
11/27138138138138+2.22%200-+0.73%--
11/26138140135135+0.52%9,500--1.46%--
11/22136136133134+0.98%700--1.97%--
11/21137137133133-2.85%2,600--2.92%--
11/20137137136137-0.07%1,800--0.07%--
11/19136137135137+0.74%700-0%--
11/16132136132136-1.45%1,800--0.73%--
11/15140140134138+2.3%1,600-+0.73%--
11/14135135134135-0.44%1,000--1.53%--
11/13136136136136+4.23%600--1.09%--
11/12135135130130-3.85%1,900--5.11%--
11/09139139135135-2.73%400--2.03%--
11/08138139138139+2.21%1,000-+0.72%--
11/07136136136136+0.74%200--1.45%--
11/06138138135135-1.82%400--1.46%--
11/05136138136138+1.1%600-+0.36%--
11/02133136133136+1.12%600--0.73%--
10/30136136134135-1.1%500--1.82%--
10/29136136136136-2.79%100--0.73%--
10/261401401401400%100-+2.12%--