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
20158/1, 株式分割 1→5
201310/1, 株式分割 1→100
2013
03/2926272627-0.74%53,5006億4383万-4.57%404.429.97
03/2826272627+5.07%25,0006億4865万-3.86%407.4410.04
03/2725272526-1.99%91,5006億1732万-8.5%387.779.56
03/2627272626-0.76%200,5006億2985万-6.64%395.649.75
03/2523272326-12.2%998,5006億3467万-5.93%398.679.83
03/2233333030-6.83%151,5007億2286万+7.14%454.0611.19
03/2131353132+9.3%477,0007億7587万+19.26%487.3612.01
03/1929352829+3.01%650,5007億985万+9.11%445.8910.99
03/1828302829+0.14%226,0006億8913万+5.93%432.8710.67
03/1529292829+1.06%37,0006億8816万+5.78%432.2710.65
03/1428292828-1.53%82,5006億8093万+4.67%427.7310.54
03/1327292729+3.99%51,5006億9154万+6.3%434.3810.71
03/1227282728-0.72%41,5006億6503万+2.22%417.7410.29
03/1128282728-0.79%52,0006億6985万+2.96%420.7610.37
03/0828292828+0.07%50,5006億7515万+3.78%424.0910.45
03/0728292828-0.28%159,0006億7467万+3.7%423.7910.44
03/0630302828-3.04%100,0006億7660万+4%42510.47
03/0528322829+5.39%169,0006億9780万+7.26%438.3210.8
03/0427282727+0.96%145,5006億6214万+1.78%415.9210.25
03/0127282727-2.3%137,0006億5587万+0.81%411.9810.15
02/2829292828-2.93%151,5006億7130万+3.19%421.6710.39
02/2728292729+5.44%58,5006億9154万+6.3%434.3810.71
02/2628282727-2.72%83,5006億5587万+0.81%411.9810.15
02/2528292728+7.2%210,5006億7419万+3.63%423.4910.44
02/2226272526-0.23%51,5006億2889万+0.38%395.039.74
02/2126272626+2.43%55,5006億3033万+0.62%395.949.76
02/2025282526+4.67%112,5006億1539万-5.41%386.569.53
02/1924252424+1.67%31,5005億8793万-9.63%369.39.1
02/1823242324+3.45%55,5005億7829万-11.11%363.258.95
02/1525252223-7.27%238,0005億5901万-14.07%351.148.65
02/1424262425-4.5%89,5006億286万-7.33%378.699.33
02/1328282626-5.07%156,5006億3130万-2.96%396.559.77
02/1228292728+1.02%221,0006億6503万+6.15%417.7410.29
02/0829312727-16.71%731,5006億5828万+5.08%413.510.19
02/0728342733+17.82%771,0007億9033万+26.15%496.4412.23
02/0627282728+2.35%173,5006億7081万+7.08%421.3710.38
02/0528282627-2.44%224,5006億5539万+4.62%411.6810.15
02/0428282728+1.16%129,5006億7178万+11.52%421.9710.4
02/0128282728-1.5%62,0006億6407万+10.24%417.1310.28
01/3127282628+2.64%141,0006億7419万+11.92%423.4910.44
01/3029292727-6%173,0006億5684万+9.04%412.5910.17
01/2926292629+12.93%211,5006億9876万+16%438.9310.82
01/28262725260%110,0006億1877万+2.72%388.689.58
01/2526262526+2.23%27,0006億1877万+2.72%388.689.58
01/2426262525-2.18%66,0006億527万+0.48%380.29.37
01/2326262526+0.47%83,0006億1877万+2.72%388.689.58
01/2226262426-0.16%84,5006億1588万+6.5%386.869.53
01/2126262526+0.79%45,0006億1684万+6.67%387.479.55
01/1826262425-1.63%143,5006億1202万+5.83%384.449.47
01/1728282526-8.63%383,0006億2214万+7.58%390.89.63
01/1626312528+13.49%815,0006億8093万+17.75%427.7310.54
01/1524262425+3.92%164,0005億9997万+3.75%376.879.29
01/1124252424-2.92%51,0005億7732万-0.17%362.648.94
01/1024252425+2.75%56,5005億9467万+2.83%373.549.21
01/0925252424-0.66%34,5005億7877万+0.08%363.558.96
01/0825252424-0.08%90,0005億8262万+0.75%365.979.02
01/0724252424+2.89%112,0005億8311万+0.83%366.289.03
01/0424242324+0.51%40,5005億6672万-2%355.988.77
2012
12/2823242323+0.6%29,000--2.5%--
12/2723242323-0.34%61,500--3.08%--
12/2624242323-1.93%27,000--2.75%--
12/2525252324-2.94%55,000-+3.48%--
12/2124252425-0.16%37,000-+6.61%--
12/2026262525-3.69%153,000-+6.78%--
12/1926272526-2.82%315,500-+10.87%--
12/1826272426+6.06%264,500-+14.09%--
12/1725252425+3.08%75,500-+7.57%--
12/1423252324+3.54%94,000-+4.35%--
12/1323252323+1.76%67,500-+0.78%--
12/1222232223+2.15%27,500--0.96%--
12/1122232222-1.24%7,000--3.04%--
12/1022232223-0.44%56,000--1.83%--
12/0722232223-0.7%35,500--1.39%--
12/0623232223-0.7%53,000--0.7%--
12/0523232323+0.52%50,000-0%--
12/0423242223+0.97%48,500--0.52%--
12/0325252323-5.58%113,000--5.58%--
11/3026262324-4.91%259,000-0%--
11/2922282225+11.68%826,000-+5.17%--
11/2823232323-1.31%35,000--5.83%--
11/2724242323-0.87%25,500--4.58%--
11/2622232223+2.58%26,000--3.75%--
11/2224242223-4.58%96,500--6.17%--
11/2122242224+5.36%109,000--1.67%--
11/20232321220%81,500--6.67%--
11/1922222122+0.27%79,000--6.67%--
11/1621222022+6.69%143,000--6.92%--
11/1520212021-0.29%81,500--12.75%--
11/1421212021-1.69%156,000--12.5%--
11/1321222021+1.52%97,500--14.56%--
11/1223232121-6.9%371,500--15.84%--
11/0924252323-17.58%547,500--9.6%--
11/0828282627-4.39%302,000-+9.68%--
11/0725302529+18.41%947,000-+10.31%--
11/0625252424+0.08%46,000--6.85%--
11/0524252424-1.63%92,500--10.37%--
11/0224252425+0.16%85,500--8.89%--
11/0125252525-0.73%26,000--9.04%--
10/3125252425-2.52%119,000--8.37%--
10/3025262525+3.09%115,500--6%--