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
03/29602602586586-2.01%38,500276億6713万-0.85%11.020.65
03/28612612592598-1.64%34,500282億3369万+1.18%11.250.66
03/27604612604608-1.3%44,500287億583万+3.05%11.440.67
03/26610618606616+0.65%67,000290億8353万+4.58%11.590.68
03/25620620612612+0.66%75,500288億9468万+4.08%11.510.68
03/226166186086080%92,000287億583万+3.75%11.440.67
03/21604614602608+1.33%89,500287億583万+3.93%11.440.67
03/19602604596600+1.01%64,500283億2812万+2.74%11.290.66
03/18598598592594-0.67%88,000280億4484万+1.89%11.170.66
03/15588598584598+2.75%128,500282億3369万+2.75%11.250.66
03/145825845805820%40,000274億7827万0%10.950.64
03/13582586582582-0.34%39,500274億7827万0%10.950.64
03/12592594584584-1.02%68,000275億7270万+0.52%10.990.64
03/11586594582590+0.34%103,000278億5598万+1.37%11.10.65
03/08576588576588+0.34%122,000277億6155万+1.03%11.060.65
03/07588590586586+0.34%41,500276億6713万+0.69%11.020.65
03/06584584580584+0.69%25,500275億7270万+0.34%10.990.64
03/05584588578580-0.34%27,000273億8385万-0.51%10.910.64
03/045845885825820%48,500274億7827万-0.17%10.950.64
03/01588590580582-0.68%44,000274億7827万-0.17%10.950.64
02/28580586580586+1.74%43,500276億6713万+0.51%11.020.65
02/27580582574576-0.35%26,500271億9499万-1.2%10.830.64
02/26578580570578-0.34%52,000272億8942万-1.03%10.870.64
02/25582586580580+0.35%39,000273億8385万-0.68%10.910.64
02/22584586576578-1.03%58,500272億8942万-1.2%10.870.64
02/21590594582584-0.68%29,500275億7270万-0.17%10.990.64
02/20584594584588+0.68%49,500277億6155万+0.51%11.060.65
02/19590594584584-0.34%64,000275億7270万-0.17%10.990.64
02/18578586578586+2.81%57,000276億6713万+0.17%11.020.65
02/15576578566570-1.38%55,000269億1171万-2.56%10.720.63
02/14580582576578-0.69%31,500272億8942万-1.37%10.870.64
02/13588590582582+0.69%71,000274億7827万-0.68%10.950.64
02/12584588574578+1.05%68,500272億8942万-1.53%10.870.64
02/08580580570572-1.38%47,500270億614万-2.56%10.760.63
02/07582586578580-0.34%33,000273億8385万-1.19%10.910.64
02/06580584576582+1.39%69,000274億7827万-0.85%10.950.64
02/05604604562574-4.97%104,500271億56万-2.21%10.80.63
02/04598606598604+2.03%38,000285億1697万+2.9%11.360.67
02/01596596592592+0.34%33,000279億5041万+1.2%11.140.65
01/315945945905900%24,500278億5598万+1.03%11.10.65
01/30590594588590+0.34%35,000278億5598万+1.03%11.10.65
01/295865925865880%27,500277億6155万+0.86%11.060.65
01/28586594580588+1.03%92,000277億6155万+1.03%11.060.65
01/255825905765820%70,500274億7827万+0.34%10.950.64
01/24582582568582-0.68%25,500274億7827万+0.52%10.950.64
01/23590592584586-1.35%15,500276億6713万+1.56%11.020.65
01/22594600592594+0.68%37,000280億4484万+3.3%11.170.66
01/21590592586590-0.34%19,500278億5598万+2.79%11.10.65
01/18592596590592+0.68%45,500279億5041万+3.5%11.140.65
01/17588592576588+0.34%63,000277億6155万+3.16%11.060.65
01/16596598584586-1.01%46,500276億6713万+3.35%11.020.65
01/15594596592592+1.37%56,500279億5041万+4.78%11.140.65
01/11594594584584-1.02%67,500275億7270万+3.91%10.990.64
01/10586590582590+1.03%63,000278億5598万+5.55%11.10.65
01/09580588580584-0.34%27,500275億7270万+4.85%10.990.64
01/08590592582586-0.68%44,500276億6713万+5.59%11.020.65
01/07590590584590+1.03%63,500278億5598万+6.88%11.10.65
01/04590592582584+1.04%77,000275億7270万+6.18%10.990.64
2012
12/28584588578578-0.34%31,500-+5.47%--
12/275865865805800%44,000-+6.42%--
12/26574580574580+2.11%21,500-+6.81%--
12/25570576568568-0.35%28,000-+5.19%--
12/21568574566570+0.35%49,000-+5.95%--
12/20570570560568-1.73%96,500-+6.17%--
12/19568578564578+2.48%75,000-+8.85%--
12/18560566556564+0.71%52,000-+6.82%--
12/17570570556560+1.45%58,500-+6.67%--
12/14542552542552+0.36%71,500-+5.75%--
12/13542552542550+2.61%33,000-+5.77%--
12/12546550536536-0.74%47,000-+3.28%--
12/11540548540540-1.82%29,500-+4.25%--
12/10554554546550+2.23%49,500-+6.59%--
12/07540540538538-0.74%10,500-+4.47%--
12/06540542538542+1.88%51,000-+5.65%--
12/05528532522532+1.53%41,500-+4.11%--
12/04522524520524+1.95%37,000-+2.95%--
12/03522522514514-1.15%37,000-+1.18%--
11/30532532520520-1.89%34,000-+2.56%--
11/295305345285300%20,500-+4.74%--
11/28530534526530-0.75%13,000-+4.95%--
11/27536536526534-0.37%32,500-+5.95%--
11/26528536520536+1.13%46,500-+6.56%--
11/22516530512530+3.92%35,000-+5.58%--
11/21506516506510-0.39%35,000-+1.8%--
11/20520520512512-0.39%29,000-+2.2%--
11/19512516512514+1.98%92,500-+2.59%--
11/16498504496504+1.61%34,000-+0.8%--
11/15486496484496+2.06%15,000--0.6%--
11/14484494484486-1.22%23,000--2.41%--
11/13486492472492+1.23%50,500--1.4%--
11/12494496484486-1.22%29,000--2.8%--
11/09498498492492-2.38%38,500--1.99%--
11/08512512500504-1.95%25,000-+0.2%--
11/07514516512514+0.78%18,500-+1.98%--
11/06516516510510-0.39%14,500-+1.19%--
11/055145225125120%46,500-+1.19%--
11/02502512498512+3.64%56,000-+0.99%--
11/01494494490494+1.65%16,500--2.76%--
10/31482494482486+1.25%20,000--4.89%--
10/30492492480480-2.44%29,500--6.43%--