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
201810/1, 株式併合 5→1
2013
03/291,5901,6001,5801,585-1.25%15,400339億1799万+0.06%15.380.81
03/281,6101,6101,5901,6050%13,000343億4598万+1.45%15.570.82
03/271,5901,6101,5851,605-0.31%13,800343億4598万+1.65%15.570.82
03/261,5951,6151,5851,610+0.94%26,600344億5298万+2.09%15.620.82
03/251,6151,6151,5851,595-1.24%30,400341億3199万+1.4%15.470.82
03/221,6251,6301,6151,615-0.62%17,800345億5997万+2.87%15.670.83
03/211,6001,6351,6001,625+1.56%46,400347億7397万+3.77%15.760.83
03/191,6151,6151,6001,600+0.31%12,200342億3898万+2.43%15.520.82
03/181,6201,6201,5951,595-0.62%24,400341億3199万+2.24%15.470.82
03/151,5851,6051,5801,605+0.63%55,400343億4598万+3.02%15.570.82
03/141,5951,6051,5751,595+1.27%39,800341億3199万+2.57%15.470.82
03/131,5901,5901,5701,575-0.94%27,200337億400万+1.42%15.280.81
03/121,6201,6201,5901,590-0.93%31,800340億2499万+2.45%15.420.81
03/111,6101,6151,6001,605+0.63%45,000343億4598万+3.48%15.570.82
03/081,5901,6151,5551,595+0.31%137,800341億3199万+2.97%15.470.82
03/071,5851,5951,5801,590+0.63%35,400340億2499万+2.78%15.420.81
03/061,5851,5851,5651,580+0.32%27,800338億1100万+2.2%15.330.81
03/051,5901,5951,5701,5750%30,400337億400万+2.01%15.280.81
03/041,5601,5801,5551,575+1.29%32,200337億400万+2.07%15.280.81
03/011,5551,5601,5451,555+0.32%29,000332億7601万+0.84%15.080.8
02/281,5401,5501,5251,550+0.65%28,800331億6902万+0.58%15.040.79
02/271,5401,5451,5351,5400%16,400329億5502万-0.06%14.940.79
02/261,5451,5501,5351,540-0.32%20,200329億5502万0%14.940.79
02/251,5451,5551,5351,545+0.32%31,000330億6202万+0.26%14.990.79
02/221,5401,5501,5351,540+0.33%19,800329億5502万-0.06%14.940.79
02/211,5451,5551,5351,535-0.65%15,400328億4802万-0.39%14.890.79
02/201,5401,5601,5351,545+0.32%27,800330億6202万+0.26%14.990.79
02/191,5401,5451,5301,540+0.65%20,000329億5502万-0.06%14.940.79
02/181,5101,5301,5101,530+1.32%17,800327億4103万-0.71%14.840.78
02/151,5151,5201,5101,510-0.98%27,000323億1304万-2.01%14.650.77
02/141,5351,5351,5201,5250%15,600326億3403万-1.1%14.790.78
02/131,5351,5401,5251,525-0.65%23,000326億3403万-1.1%14.790.78
02/121,5501,5501,5351,535-0.32%16,600328億4802万-0.45%14.890.79
02/081,5551,5551,5401,540-0.32%15,800329億5502万-0.13%14.940.79
02/071,5651,5701,5451,545-0.32%33,000330億6202万+0.19%14.990.79
02/061,5501,5601,5451,5500%37,600331億6902万+0.58%15.040.79
02/051,5601,5601,5501,550-0.64%21,400331億6902万+0.65%15.040.79
02/041,5751,5751,5551,5600%23,200333億8301万+1.43%15.130.8
02/011,5501,5851,5501,560+0.97%44,200333億8301万+1.56%15.130.8
01/311,5501,5551,5401,545-0.32%17,200330億6202万+0.65%14.990.79
01/301,5501,5551,5451,550+0.32%28,800331億6902万+1.04%15.040.79
01/291,5401,5551,5401,545+0.32%17,000330億6202万+0.78%14.990.79
01/281,5501,5551,5401,540-0.32%21,400329億5502万+0.59%14.940.79
01/251,5351,5451,5351,545+0.65%14,000330億6202万+0.98%14.990.79
01/241,5351,5401,5301,535-0.32%13,200328億4802万+0.39%14.890.79
01/231,5401,5401,5351,540+0.33%11,600329億5502万+0.72%14.940.79
01/221,5451,5501,5351,535-0.65%9,800328億4802万+0.39%14.890.79
01/211,5451,5501,5301,5450%14,000330億6202万+1.05%14.990.79
01/181,5501,5501,5401,5450%16,400330億6202万+1.05%14.990.79
01/171,5351,5501,5351,545+0.65%24,000330億6202万+0.98%14.990.79
01/161,5501,5501,5351,535-0.32%12,400328億4802万+0.33%14.890.79
01/151,5401,5501,5401,5400%23,600329億5502万+0.65%14.940.79
01/111,5451,5501,5351,5400%22,600329億5502万+0.65%14.940.79
01/101,5301,5401,5301,540+0.65%14,800329億5502万+0.59%14.940.79
01/091,5251,5351,5251,530+0.33%10,000327億4103万-0.07%14.840.78
01/081,5401,5401,5251,525-0.97%15,800326億3403万-0.46%14.790.78
01/071,5351,5401,5251,540+0.33%17,000329億5502万+0.46%14.940.79
01/041,5501,5501,5251,535+0.99%32,600328億4802万+0.13%14.890.79
2012
12/281,5301,5351,5201,5200%8,600--0.85%--
12/271,5251,5351,5201,520-0.33%13,200--0.85%--
12/261,5051,5301,5051,525+1.33%7,400--0.46%--
12/251,5151,5251,5051,505-0.66%11,400--1.76%--
12/211,5301,5301,5101,515-0.98%16,600--1.05%--
12/201,5301,5351,5151,5300%17,400-0%--
12/191,5201,5301,5151,530+0.99%21,000-+0.13%--
12/181,5101,5201,5051,515+0.66%14,400--0.79%--
12/171,5251,5301,4951,505+0.33%51,400--1.31%--
12/141,5051,5301,5001,500-1.96%68,000--1.64%--
12/131,5451,5451,5301,530-0.33%31,600-+0.26%--
12/121,5451,5451,5301,535-0.32%17,000-+0.52%--
12/111,5501,5501,5351,540-0.32%12,400-+0.85%--
12/101,5501,5551,5401,5450%13,800-+1.11%--
12/071,5551,5551,5451,545-0.64%9,400-+1.11%--
12/061,5501,5551,5451,555+0.65%17,000-+1.7%--
12/051,5501,5551,5451,5450%14,000-+1.05%--
12/041,5501,5551,5451,5450%16,600-+1.11%--
12/031,5701,5751,5451,545-0.64%26,600-+1.05%--
11/301,5401,6301,5251,555+0.97%65,800-+1.63%--
11/291,5551,5651,5351,540-0.32%13,200-+0.65%--
11/281,5501,5601,5351,545-1.28%6,600-+0.91%--
11/271,5551,5651,5451,565+1.29%12,200-+2.15%--
11/261,5301,5501,5251,545+1.31%8,200-+0.85%--
11/221,5201,5351,5001,525+0.66%11,600--0.59%--
11/211,5101,5201,4951,515+1.34%8,400--1.37%--
11/201,5201,5301,4951,495-1.64%16,800--2.8%--
11/191,5151,5251,5051,520+2.01%11,000--1.3%--
11/161,5001,5001,4751,490+0.34%8,200--3.31%--
11/151,4801,4901,4701,4850%8,800--3.82%--
11/141,4901,4901,4751,485-0.67%5,800--3.95%--
11/131,4801,5001,4701,495+1.7%6,000--3.42%--
11/121,5151,5151,4701,470-2.97%15,200--5.16%--
11/091,5251,5301,5151,515-0.66%10,200--2.57%--
11/081,5501,5501,5151,525-1.61%14,200--2.18%--
11/071,5401,5551,5401,550+0.65%4,800--0.77%--
11/061,5551,5551,5401,540-0.96%8,200--1.6%--
11/051,5551,5601,5501,5550%6,200--0.77%--
11/021,5751,5751,5501,5550%12,800--1.02%--
11/011,5501,5701,5451,5550%12,200--1.21%--
10/311,5451,5751,5451,555+0.97%12,600--1.46%--
10/301,5601,5701,5401,540-1.28%14,400--2.72%--