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
20234/1, 株式分割 1→4
2013
03/29180180174179-0.28%5,20020億2688万+5.44%-0.36
03/28179180176180-0.55%9,20020億3254万+6.36%-0.36
03/271761821741810%10,80020億4384万+6.95%-0.36
03/26181181175181+0.7%16,40020億4384万+7.59%-0.36
03/25179180174180+0.42%17,60020億2971万+6.85%-0.36
03/22178179177179+0.7%11,60020億2123万+7.04%-0.36
03/21176183171178+2.16%28,40020億709万+6.29%-0.35
03/19167175167174+5.62%17,20019億6469万+4.04%-0.35
03/18168168165165-1.05%8,40018億6010万-0.9%-0.33
03/15167167166166-0.3%2,40018億7988万-0.45%-0.33
03/14164167164167+0.3%6,80018億8554万-0.15%-0.33
03/131671671631660%4,40018億7988万-1.04%-0.33
03/12164166164166+1.53%12,80018億7988万-1.04%-0.33
03/11166166164164-0.76%14,00018億5161万-3.11%-0.33
03/08168168163165-1.49%19,60018億6575万-2.37%-0.33
03/07168168165168+1.06%9,60018億9402万-1.47%-0.33
03/06169169166166+0.15%10,00018億7423万-2.5%-0.33
03/05174174165166-4.75%16,00018億7140万-3.22%-0.33
03/04165175165174+4.35%10,80019億6469万+1.02%-0.35
03/01170170167167+1.06%22,40018億8271万-3.2%-0.33
02/28160165158165+3.94%18,80018億6292万-4.77%-0.33
02/27158160156159-3.5%39,20017億9225万-8.91%-0.32
02/26165168159164-1.79%42,00018億5727万-5.6%-0.33
02/25165168164167+1.36%15,20018億9119万-3.88%-0.33
02/22165168164165+1.69%10,00018億6575万-5.71%-0.33
02/21163164162162-1.37%5,20018億3465万-7.29%-0.32
02/20168173165165-0.45%22,80018億6010万-6%-0.33
02/19171171164165-2.79%12,00018億6858万-5.57%-0.33
02/18166173165170+3.03%4,40019億2229万-2.86%-0.34
02/15168169163165-6.38%18,00018億6575万-5.17%-0.33
02/14175178160176+2.17%43,60019億9296万+1.29%-0.35
02/13167173156173+3.14%59,60019億5056万-0.29%-0.34
02/12178178163167-4.43%57,60018億9119万-3.32%-0.33
02/08178184174175-2.23%46,80019億7883万+1.74%-0.35
02/07180180175179-0.28%13,60020億2406万+4.07%-0.36
02/06180180174180+1.56%32,80020億2971万+4.97%-0.36
02/05175177175177-0.84%8,40019億9861万+3.97%-0.35
02/04177179174178+0.56%13,60020億1557万+5.47%-0.36
02/01175178173177-0.84%42,40020億427万+6.14%-0.35
01/31183183174179-1.92%57,60020億2123万+7.68%-0.36
01/30182183174182-2.28%66,00020億6081万+10.45%-0.36
01/29181187180187+3.61%46,80021億886万+13.72%-0.37
01/28185190178180-2.96%67,20020億3536万+10.43%-0.36
01/25188189177186+0.41%28,40020億9755万+15.22%-0.37
01/24190190179185+1.23%62,40020億8907万+16.19%-0.37
01/23169193169183+8.79%106,40020億6363万+16.24%-0.36
01/22170175168168-1.76%37,20018億9684万+8.93%-0.33
01/21175178169171-4.07%88,80019億3077万+11.6%-0.34
01/18166186166178+10.39%231,20020億1275万+17.88%-0.35
01/17163166161161-0.92%6,00018億2335万+7.5%-0.32
01/16172172163163-2.98%31,20018億4031万+9.97%-0.32
01/15165170160168+4.68%42,00018億9684万+14.12%-0.33
01/11165165159160-0.62%8,80018億1204万+9.76%-0.32
01/10158163157161-0.77%26,80018億2335万+11.98%-0.32
01/09153166151163+6.21%42,00018億3748万+13.64%-0.32
01/08151155151153-3.32%33,20017億3006万+7.75%-0.31
01/07163164157158-2.62%21,60017億8942万+12.23%-0.32
01/04168169156163-0.15%107,20018億3748万+16.07%-0.32
2012
12/28156168154163+3.66%79,600-+17.09%--
12/27156160154157+4.15%38,800-+14.6%--
12/26146153146151+3.25%19,600-+10.85%--
12/25146152144146+1.57%18,400-+7.35%--
12/21152154144144-3.36%20,800-+6.48%--
12/20150152147149-4.8%28,400-+10.19%--
12/19155160151156+0.81%39,200-+16.6%--
12/18143155143155+7.08%60,400-+16.54%--
12/17136146134145+7.22%48,000-+8.83%--
12/14136136133135-0.74%16,400-+1.5%--
12/13133136131136+3.82%44,000-+2.26%--
12/12129131129131+1.75%3,600--2.24%--
12/11131131129129-1.9%5,600--4.63%--
12/10129133129131-0.19%18,400--3.49%--
12/07133133132132+0.77%9,200--3.31%--
12/06129133128131-0.57%40,800--3.33%--
12/05129135129131+2.14%25,600--2.05%--
12/04132132128129-2.84%28,000--3.38%--
12/03135135132132-0.19%30,400-+0.19%--
11/30133134131133+0.95%34,800-+1.15%--
11/29131134130131+1.16%22,000-+0.96%--
11/281301311301300%10,400-+0.58%--
11/27130133129130-0.95%23,200-+1.37%--
11/26134134128131-0.57%77,600-+3.15%--
11/22133140131132-0.57%93,600-+5.4%--
11/21130134129133+2.12%52,800-+6.85%--
11/20131132127130-0.38%59,600-+5.49%--
11/19134135128130-2.98%50,800-+6.76%--
11/16132136130134+1.32%33,600-+10.95%--
11/15128134126133+0.57%81,600-+11.34%--
11/14133135130132-5.89%87,200-+11.65%--
11/13145146129140-3.45%144,800-+19.66%--
11/12145151142145+3.57%191,200-+26.09%--
11/09138141134140-1.93%212,000-+22.81%--
11/08147156143143-8.93%271,600-+27.46%--
11/07191191148157-7.52%899,200-+41.22%--
11/06158170153170+17.3%837,600-+55.5%--
11/05137145128145+16.06%1,264,800-+36.32%--
11/02115125113125+19.14%235,200-+18.57%--
11/01109109100105-1.18%55,200-+0.48%--
10/31103106102106+3.17%18,800-+1.68%--
10/30105105101103-2.38%5,200--1.44%--