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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2013
03/29655655648648-1.33%88,000300億1790万+0.23%11.710.67
03/28664664653656-1.13%116,000304億2355万+1.59%11.870.68
03/27666668658664-0.38%86,400307億7125万+2.91%120.69
03/26665669663666+0.19%129,600308億8715万+3.62%12.050.69
03/25653668653665+2.31%156,800308億2920万+3.74%12.020.69
03/22654659650650-0.76%136,000301億3380万+1.72%11.750.67
03/21654661654655+1.16%163,200303億6560万+2.66%11.840.68
03/19646649641648+1.37%115,200300億1790万+1.65%11.710.67
03/18646646639639-0.58%149,600296億1225万+0.43%11.550.66
03/156446466406430%184,800297億8610万+1.02%11.620.67
03/14650656641643-0.96%128,800297億8610万+1.18%11.620.67
03/13656656645649-0.19%93,600300億7585万+2.17%11.730.67
03/12664666650650-1.7%191,200301億3380万+2.52%11.750.67
03/11656669655661+2.32%199,200306億5535万+4.46%11.960.68
03/08643649643646+0.78%185,600299億5995万+2.25%11.680.67
03/07641650640641+0.2%128,000297億2815万+1.62%11.590.66
03/06641641635640+1.19%117,600296億7020万+1.59%11.570.66
03/05641643630633-1.17%151,200293億2251万+0.56%11.440.66
03/04648650640640-0.39%75,200296億7020万+1.91%11.570.66
03/01638645638643+0.78%77,600297億8610万+2.47%11.620.67
02/28640648636638+0.99%91,200295億5430万+1.84%11.530.66
02/27643643630631-0.59%64,800292億6456万+1%11.410.65
02/26638641635635-1.93%85,600294億3841万+1.76%11.480.66
02/25635648634648+2.78%142,400300億1790万+3.77%11.710.67
02/22629633625630-0.2%94,400292億661万+1.29%11.390.65
02/21624631624631+0.6%76,000292億6456万+1.49%11.410.65
02/20630630626628-0.2%97,600290億9071万+1.05%11.350.65
02/19623629623629+1%71,200291億4866万+1.25%11.370.65
02/18620623614623+1.22%63,200288億5891万+0.24%11.260.64
02/15615618606615-0.2%96,800285億1121万-0.97%11.120.64
02/14616623615616-0.8%62,400285億6916万-0.76%11.140.64
02/13629631620621-1.39%91,200288億96万+0.04%11.230.64
02/126356366306300%75,200292億661万+1.45%11.390.65
02/08634634625630+0.4%93,600292億661万+1.45%11.390.65
02/07631638628628-0.4%134,400290億9071万+1.21%11.350.65
02/06629636629630+0.4%96,800292億661万+1.61%11.390.65
02/05634634626628-1.18%99,200290億9071万+1.37%11.350.65
02/04629635629635+1.6%144,000294億3841万+2.75%11.480.66
02/01623630621625+0.4%67,200289億7481万+1.3%11.30.65
01/31625626619623-0.2%63,200288億5891万+0.89%11.260.64
01/30614624614624+1.42%62,400289億1686万+1.09%11.280.65
01/29611620609615+0.41%100,000285億1121万-0.32%11.120.64
01/28616618613613-0.41%65,600283億9531万-0.89%11.070.63
01/25616618611615+0.41%88,000285億1121万-0.49%11.120.64
01/24609613608613+0.41%44,800283億9531万-0.89%11.070.63
01/23609615606610-1.01%67,200282億7941万-1.29%11.030.63
01/22623624615616-0.6%85,600285億6916万-0.28%11.140.64
01/21619624616620+0.81%51,200287億4301万+0.32%11.210.64
01/18613616610615+1.03%95,200285億1121万-0.49%11.120.64
01/17614619604609-0.81%104,800282億2146万-1.5%11.010.63
01/16625626613614-1.6%66,400284億5326万-0.69%11.10.64
01/15630631624624-0.2%102,400289億1686万+0.77%11.280.65
01/11621626621625+0.6%114,400289億7481万+1.13%11.30.65
01/10623630619621+0.2%62,400288億96万+0.36%11.230.64
01/09620625615620+0.2%131,200287億4301万+0.16%11.210.64
01/08629631619619-1.79%108,000286億8506万-0.04%11.190.64
01/07631633626630+0.4%104,000292億661万+1.78%11.390.65
01/04623630620628+2.66%149,600290億9071万+1.37%11.350.65
2012
12/28611615611611+0.2%56,800--1.25%--
12/276106136096100%114,400--1.45%--
12/26609614609610-0.2%112,000--1.45%--
12/256216216116110%52,800--1.25%--
12/21623626608611-1.81%119,200--1.25%--
12/20625625616623-0.99%84,800-+0.73%--
12/19625633623629+1%88,800-+1.9%--
12/18626633623623-0.6%62,400-+1.22%--
12/17625630620626+0.4%49,600-+2%--
12/14623624614624+1.84%114,400-+1.59%--
12/136106206106130%33,600--0.08%--
12/12618618611613-0.81%16,000--0.08%--
12/11616618615618+0.2%6,400-+0.73%--
12/10616621614616+0.2%27,200-+0.53%--
12/07625625615615-0.2%32,000-+0.49%--
12/06610621606616+1.02%28,000-+0.86%--
12/05613614605610-1.81%61,600-0%--
12/04618621618621+0.2%13,600-+2.01%--
12/03620629620620-1.39%15,200-+1.97%--
11/30626630613629+0.6%94,400-+3.75%--
11/29623626623625-0.2%17,600-+3.31%--
11/286206266196260%81,600-+3.86%--
11/27625626621626+1.01%36,800-+4.03%--
11/266206296206200%75,200-+3.16%--
11/22613620613620+1.02%56,800-+3.33%--
11/216156156096140%40,000-+2.46%--
11/20615615610614+0.41%44,800-+2.81%--
11/19608618608611+0.62%31,200-+2.56%--
11/16591608591608+1.46%74,400-+2.27%--
11/15581599581599+3.01%103,200-+1.14%--
11/14586596581581-2.11%33,600--1.65%--
11/13595596591594-1.04%23,200-+0.47%--
11/12600601595600-1.23%45,600-+1.52%--
11/09603609599608-1.02%43,200-+2.97%--
11/08603614598614+0.2%69,600-+4.03%--
11/07615616609613-0.81%47,200-+3.99%--
11/06611618608618+2.07%79,200-+5.02%--
11/05603606598605+0.41%43,200-+3.07%--
11/02591606583603+2.99%70,400-+2.64%--
11/01583589579585-0.64%63,200--0.34%--
10/31580594580589+0.86%42,400-+0.13%--
10/30581590579584-0.21%173,600--0.72%--