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
201610/1, 株式併合 2→1
2013
03/29500500490494-1.2%32,000237億612万+2.7%25.60.47
03/28508508494500-0.4%36,000239億9405万+4.38%25.910.48
03/27492504492502+0.8%24,500240億9003万+5.46%26.020.48
03/26508508490498-1.97%43,000238億9807万+5.06%25.810.48
03/25520520508508-1.93%77,500243億7795万+7.63%26.330.49
03/22522522510518+0.39%67,000248億5784万+10.68%26.840.5
03/21512522512516+0.78%45,000247億6186万+10.97%26.740.5
03/19506516502512+1.99%52,000245億6991万+11.06%26.530.49
03/18514514500502-1.18%53,500240億9003万+9.61%26.020.48
03/15496510494508+2.42%73,500243億7795万+11.65%26.330.49
03/14498500488496-0.4%49,000238億210万+9.73%25.70.48
03/13490498488498+0.81%41,000238億9807万+10.67%25.810.48
03/12506508484494-5.36%203,000237億612万+10.27%25.60.47
03/11520536508522+4.82%412,000250億4979万+17.04%27.050.5
03/08452520450498+11.66%590,500238億9807万+12.16%25.810.48
03/07444446444446+0.45%26,000214億269万+1.13%23.110.43
03/064444464444440%23,500213億672万+0.45%23.010.43
03/05452452442444-1.33%25,500213億672万+0.45%23.010.43
03/04452454448450+0.45%49,000215億9464万+2.04%23.320.43
03/014464504464480%30,500214億9867万+1.59%23.220.43
02/28442452442448+1.36%52,000214億9867万+1.59%23.220.43
02/27440444438442-0.45%25,000212億1074万+0.23%22.910.42
02/26442446442444-0.45%24,500213億672万+0.68%23.010.43
02/25450450446446-0.45%55,500214億269万+1.36%23.110.43
02/22442448442448+1.36%57,000214億9867万+1.59%23.220.43
02/21440446438442+1.38%22,000212億1074万+0.45%22.910.42
02/20448450436436-2.68%83,000209億2281万-1.13%22.590.42
02/19434450434448+3.23%59,000214億9867万+1.59%23.220.43
02/18434436430434+2.84%19,000208億2683万-1.59%22.490.42
02/15422426416422-1.86%39,000202億5098万-4.52%21.870.41
02/14420434420430+1.9%26,500206億3488万-2.71%22.280.41
02/13428434422422-2.76%34,000202億5098万-4.31%21.870.41
02/12432440432434+0.46%46,500208億2683万-1.81%22.490.42
02/084364444304320%72,500207億3086万-2.26%22.390.41
02/07450452430432-4%98,000207億3086万-2.26%22.390.41
02/06456458448450+1.35%71,500215億9464万+1.81%23.320.43
02/05456456444444-2.63%40,000213億672万+0.45%23.010.43
02/04452458450456+1.79%17,500218億8257万+3.4%23.630.44
02/01442452442448+0.9%29,000214億9867万+1.82%23.220.43
01/31442450442444-1.77%31,000213億672万+1.14%23.010.43
01/30444454444452+1.8%26,000216億9062万+3.2%23.420.43
01/29432452432444+1.37%30,500213億672万+1.6%23.010.43
01/28456458432438-2.67%37,000210億1879万+0.69%22.70.42
01/25450452446450+0.9%74,500215億9464万+3.69%23.320.43
01/24446446440446+1.83%42,000214億269万+3%23.110.43
01/23434440434438+0.92%29,500210億1879万+1.39%22.70.42
01/22436442434434-1.81%68,500208億2683万+0.7%22.490.42
01/21450450438442-1.34%67,500212億1074万+3.03%22.910.42
01/18446452444448+0.45%56,000214億9867万+4.67%23.220.43
01/17448456444446-0.45%82,500214億269万+4.45%23.110.43
01/16452454446448-0.88%39,500214億9867万+5.41%23.220.43
01/15452454450452+0.44%60,500216億9062万+6.6%23.420.43
01/11450458448450+1.81%87,500215億9464万+6.64%23.320.43
01/10430446428442+4.25%68,000212億1074万+5.24%22.910.42
01/09418428414424+1.44%55,500203億4695万+1.19%21.970.41
01/08430430414418-3.24%61,000200億5902万0%21.660.4
01/07440440430432-1.37%93,500207億3086万+3.35%22.390.41
01/04442444438438+0.92%68,000210億1879万+4.78%22.70.42
2012
12/28440440434434-1.36%36,000-+4.33%--
12/27432444430440+2.33%53,000-+6.02%--
12/26432432422430+0.47%33,000-+4.12%--
12/25432440426428-0.93%99,000-+4.14%--
12/21422432416432+2.37%53,500-+5.62%--
12/20430430422422-1.4%51,000-+3.94%--
12/19416428414428+2.88%52,000-+6.2%--
12/18408418408416+1.96%27,000-+4%--
12/17410414404408-1.45%21,500-+2.77%--
12/144164184124140%59,500-+4.81%--
12/13414416412414+0.98%12,000-+5.61%--
12/12416416410410-0.97%20,500-+5.4%--
12/11410414406414+2.48%15,000-+6.98%--
12/10400404396404+0.5%19,500-+5.21%--
12/07424424400402-4.74%91,500-+5.24%--
12/06412422410422+2.93%112,000-+11.05%--
12/05402410400410+0.49%29,500-+8.47%--
12/04404408400408-0.49%19,500-+8.51%--
12/03406410406410+0.99%23,000-+9.63%--
11/30416418406406-1.46%38,500-+8.85%--
11/29408414406412+0.49%19,500-+10.75%--
11/28418418406410-1.91%23,000-+10.51%--
11/27414418406418+1.46%29,000-+13.28%--
11/26414416410412+1.48%47,500-+12.26%--
11/22400406392406+2.01%53,500-+10.93%--
11/21394398378398+2.05%36,000-+9.34%--
11/20376390370390+3.17%22,500-+7.44%--
11/19380380370378+2.16%17,000-+4.71%--
11/16352372352370+3.35%27,000-+3.06%--
11/15350358348358+1.7%17,000-0%--
11/143523543503520%14,500--1.4%--
11/13346352344352+1.73%30,500--1.4%--
11/12358358346346-2.81%14,000--3.08%--
11/09346356344356+2.89%30,500--0.56%--
11/083403483403460%16,500--3.35%--
11/07344346344346+1.17%25,000--3.62%--
11/06346348340342-2.29%42,500--5%--
11/05350352346350-2.23%29,000--3.31%--
11/02352358350358+1.13%36,000--1.38%--
11/01360360350354-2.21%40,000--2.75%--
10/31358370358362+0.56%25,000--0.82%--
10/30370372358360-2.7%18,000--1.64%--