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
201710/1, 株式併合 5→1
2013
03/29945950925925-2.12%191,200274億8237万+2.89%23.061.49
03/28955965935945-1.05%293,800280億7659万+5.47%23.551.53
03/27930985930955+4.37%1,154,200283億7369万+7.18%23.81.54
03/269209209009150%264,600271億8527万+3.27%22.811.48
03/25950950915915-2.66%330,800271億8527万+3.74%22.811.48
03/22960960935940-2.59%354,800279億2803万+7.31%23.431.52
03/21935965925965+3.76%692,800286億7080万+10.79%24.051.56
03/19935960920930+2.2%440,600276億3093万+7.51%23.181.5
03/18940940910910-3.19%475,800270億3671万+5.57%22.681.47
03/15940990935940+1.08%2,500,800279億2803万+9.05%23.431.52
03/14905975900930+3.91%3,762,800276億3093万+8.01%23.181.5
03/13900925880895-1.65%680,800265億9105万+3.83%22.311.45
03/12910920885910+1.68%744,000270億3671万+5.2%22.681.47
03/11900915880895+1.13%625,800265億9105万+3.59%22.311.45
03/08850910850885+4.12%1,035,400262億9395万+2.67%22.061.43
03/07860865850850-0.58%146,600252億5407万-0.82%21.191.37
03/068708708508550%186,200254億263万+0.12%21.311.38
03/05880880850855-1.72%295,000254億263万+0.83%21.311.38
03/04880885860870-2.25%421,000258億4829万+3.08%21.681.41
03/01860920860890+5.33%1,693,000264億4250万+6.08%22.181.44
02/28880885835845-3.43%666,000251億552万+1.32%21.061.37
02/27860940850875+3.55%2,168,400259億9684万+5.42%21.811.41
02/26850870840845-3.43%197,200251億552万+2.3%21.061.37
02/25860890845875+2.94%469,400259億9684万+6.45%21.811.41
02/22855865825850-2.3%367,400252億5407万+4.17%21.191.37
02/21820875820870+6.1%688,800258億4829万+7.14%21.681.41
02/20835840820820-1.2%206,000243億6275万+1.49%20.441.33
02/19805835805830+3.75%272,000246億5986万+2.85%20.691.34
02/18785805775800+3.23%178,800237億6854万-0.74%19.941.29
02/15805815760775-4.91%326,600230億2577万-3.61%19.321.25
02/14820835810815+0.62%238,000242億1420万+1.37%20.311.32
02/13825835805810-5.26%393,600240億6564万+0.87%20.191.31
02/12910925850855-5%579,600254億263万+6.61%21.311.38
02/08945945885900-3.74%537,800267億3961万+13.49%22.431.45
02/07945960915935-1.58%662,400277億7948万+19.41%23.31.51
02/06935975920950-0.52%1,485,000282億2514万+23.54%23.681.54
02/05905985880955+6.7%3,531,800283億7369万+26.66%23.81.54
02/04900935865895+5.92%5,632,600265億9105万+21.27%22.311.45
02/01765865760845+11.18%3,248,200251億552万+16.87%21.061.37
01/31765765735760-0.65%203,400225億8011万+7.04%18.941.23
01/30725765725765+5.52%201,800227億2866万+9.29%19.071.24
01/29735755725725-2.03%116,200215億4024万+5.38%18.071.17
01/28760765740740-1.99%101,800219億8590万+9.14%18.441.2
01/257657657407550%104,000224億3156万+13.02%18.821.22
01/24735755730755+2.03%119,800224億3156万+14.92%18.821.22
01/23765770740740-4.52%152,000219億8590万+14.73%18.441.2
01/22805820760775+2.65%522,400230億2577万+22.24%19.321.25
01/21740770735755+2.72%169,800224億3156万+21.38%18.821.22
01/187357557307350%298,400218億3734万+20.49%18.321.19
01/17770775715735-4.55%318,800218億3734万+22.5%18.321.19
01/16805805760770-4.94%389,800228億7722万+30.73%19.191.24
01/15790810790810+3.18%484,600240億6564万+40.38%20.191.31
01/11765800765785+2.61%582,800233億2288万+39.43%19.571.27
01/10780845750765-1.29%1,143,800227億2866万+39.09%19.071.24
01/09785795770775-1.27%508,200230億2577万+44.05%19.321.25
01/08760795750785+1.29%867,800233億2288万+49.52%19.571.27
01/07675810670775+21.09%2,128,200230億2577万+51.37%19.321.25
01/04660665635640-0.78%430,400190億1483万+28.26%15.951.03
2012
12/28625650615645+8.4%697,200-+31.36%--
12/27585600575595+5.31%565,600-+23.44%--
12/26575580565565+2.73%433,600-+18.7%--
12/25525565525550+5.77%697,800-+17.02%--
12/21535540515520-2.8%261,200-+11.83%--
12/20510535505535+7%402,400-+16.05%--
12/19490500485500+4.17%130,200-+9.41%--
12/18475490475480+1.05%73,200-+5.73%--
12/174854854754750%53,800-+5.32%--
12/144754854754750%74,600-+5.79%--
12/13475490475475+2.15%63,800-+6.26%--
12/124704804654650%49,800-+4.26%--
12/11465470465465-1.06%17,000-+4.73%--
12/104704754654700%29,200-+6.09%--
12/07475480470470-1.05%28,200-+6.33%--
12/06470480470475+1.06%70,200-+7.95%--
12/05465470465470+1.08%13,800-+7.31%--
12/04460470455465+1.09%53,800-+6.65%--
12/03450460450460+2.22%42,400-+5.99%--
11/30460460450450-2.17%39,200-+3.93%--
11/29455465455460+2.22%49,800-+6.48%--
11/28460465450450-2.17%114,600-+4.41%--
11/27450465450460+2.22%200,800-+6.98%--
11/26450460450450+2.27%90,800-+4.9%--
11/22435450435440+2.33%87,400-+2.56%--
11/21440440430430-1.15%34,200-+0.47%--
11/204354404354350%31,400-+1.64%--
11/19430435430435+2.35%26,000-+1.64%--
11/16425430420425+1.19%33,200--0.47%--
11/15420425410420-1.18%93,800--1.41%--
11/14425430425425+2.41%23,800-0%--
11/13420420415415-1.19%18,800--2.35%--
11/124304304204200%32,000--1.18%--
11/09425435420420-2.33%71,600--1.18%--
11/08435435430430-1.15%15,600-+1.18%--
11/074354404354350%17,800-+2.59%--
11/064404404304350%29,400-+2.84%--
11/05425445425435+1.16%108,400-+2.84%--
11/024304304254300%16,600-+1.9%--
11/01425430425430+2.38%6,800-+1.65%--
10/314254304204200%30,400--0.71%--
10/30425430420420-2.33%22,400--0.94%--