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 10→1
2013
03/29770770730730-5.19%99,00053億1859万-3.31%5.880.42
03/28770790760770+1.32%67,10056億1002万+2.39%6.210.44
03/277707707507600%35,30055億3716万+1.47%6.130.44
03/26770770760760-1.3%38,00055億3716万+1.88%6.130.44
03/25790790770770-1.28%43,80056億1002万+3.77%6.210.44
03/22800800780780-1.27%35,70056億8288万+5.98%6.290.45
03/21810810790790-1.25%79,00057億5573万+8.07%6.370.45
03/19770820770800+5.26%240,80058億2859万+10.19%6.450.46
03/187507807507600%50,90055億3716万+5.12%6.130.44
03/15770780760760-1.3%86,30055億3716万+5.26%6.130.44
03/14770780760770+1.32%60,50056億1002万+6.65%6.210.44
03/13770770750760-1.3%32,40055億3716万+5.41%6.130.44
03/12790790760770-2.53%68,70056億1002万+6.8%6.210.44
03/11790800780790+2.6%85,20057億5573万+9.87%6.370.45
03/08760790760770+1.32%116,10056億1002万+7.54%6.210.44
03/07780780760760-1.3%88,10055億3716万+6.44%6.130.44
03/06780790760770+1.32%89,00056億1002万+8.15%6.210.44
03/05780820750760+1.33%344,50055億3716万+7.04%6.130.44
03/04730780730750+4.17%150,80054億6431万+5.93%6.040.43
03/01740740720720-2.7%81,30052億4573万+1.84%5.80.41
02/287808107307400%332,50053億9145万+4.82%5.960.42
02/27720770700740+2.78%344,50053億9145万+5.11%5.960.42
02/26670720670720+2.86%63,70052億4573万+2.42%5.80.41
02/25680710680700+4.48%43,90051億2万-0.28%5.640.4
02/226706806606700%18,10048億8145万-4.29%5.40.38
02/21680690670670-2.9%10,50048億8145万-4.15%5.40.38
02/20680700680690+2.99%40,20050億2716万-1.15%5.560.4
02/19660680660670+1.52%10,80048億8145万-3.87%5.40.38
02/18660660640660+4.76%21,20048億859万-5.31%5.320.38
02/15630630600630-3.08%42,20045億9002万-9.74%5.080.36
02/14670680640650-4.41%47,40047億3573万-6.88%5.240.37
02/13710710680680-4.23%42,50049億5430万-2.58%5.480.39
02/12750750700710-4.05%57,60051億7288万+2.01%5.720.41
02/08760760720740-1.33%84,30053億9145万+6.78%5.960.42
02/077607607407500%45,00054億6431万+9.17%6.040.43
02/06770780750750-1.32%132,30054億6431万+10.13%6.040.43
02/05720760720760+5.56%161,80055億3716万+12.59%6.130.44
02/04720730700720+1.41%71,70052億4573万+7.95%5.80.41
02/01720730710710-1.39%33,70051億7288万+7.41%5.720.41
01/317307307107200%30,20052億4573万+9.76%5.80.41
01/30710720710720+1.41%43,20052億4573万+10.6%5.80.41
01/297107206907100%89,70051億7288万+10.08%5.720.41
01/28740740700710-2.74%99,50051億7288万+11.11%5.720.41
01/25710740700730+5.8%126,20053億1859万+15.51%5.880.42
01/246907206806900%75,20050億2716万+10.4%5.560.4
01/23720730690690-5.48%140,90050億2716万+11.29%5.560.4
01/22690830690730+7.35%578,30053億1859万+18.89%5.880.42
01/21660680640680+3.03%56,90049億5430万+11.84%5.480.39
01/18650660640660+3.13%58,30048億859万+9.63%5.320.38
01/17650660630640-1.54%104,40046億6287万+7.2%5.160.37
01/16670680650650-2.99%100,40047億3573万+9.8%5.240.37
01/156706806606700%58,50048億8145万+14.14%5.40.38
01/116706806506700%53,40048億8145万+15.32%5.40.38
01/10660670650670+3.08%85,10048億8145万+16.72%5.40.38
01/09630650620650+1.56%48,80047億3573万+14.44%5.240.37
01/086506606406400%43,90046億6287万+13.88%5.160.37
01/07640670630640+1.59%124,20046億6287万+14.9%5.160.37
01/04610630600630+6.78%103,10045億9002万+14.13%5.080.36
2012
12/28590620580590-1.67%129,300-+8.06%--
12/27600610570600+1.69%167,700-+10.7%--
12/26580590570590+3.51%29,700-+9.87%--
12/255705905605700%36,500-+6.94%--
12/21590600560570-1.72%56,900-+7.75%--
12/20590600580580-3.33%25,300-+10.69%--
12/19590600570600+5.26%56,300-+15.61%--
12/18560590560570+1.79%56,900-+11.11%--
12/17550570550560+3.7%34,200-+10.24%--
12/14550560530540-1.82%61,400-+7.14%--
12/135605805505500%45,700-+9.78%--
12/12560570550550-1.79%24,900-+10.44%--
12/115605705405600%78,600-+13.36%--
12/10560600560560+1.82%190,900-+14.05%--
12/07540550530550+3.77%72,000-+12.94%--
12/06520530510530+1.92%37,900-+9.5%--
12/05510520510520+1.96%9,300-+7.88%--
12/04520530510510-1.92%27,800-+6.47%--
12/03520530510520+1.96%25,600-+8.79%--
11/30510530510510-1.92%55,400-+7.37%--
11/29500520490520+6.12%62,900-+9.7%--
11/28500510490490-3.92%49,000-+3.81%--
11/275005105005100%31,000-+8.28%--
11/26510510500510+4.08%33,700-+8.51%--
11/22480490480490+2.08%21,800-+4.7%--
11/214804804704800%20,600-+2.78%--
11/20490490470480-2.04%20,400-+3%--
11/19470490470490+4.26%29,800-+5.38%--
11/16470470460470+2.17%3,400-+1.51%--
11/15460460460460+2.22%15,000--0.43%--
11/14440460440450+2.27%14,100--2.39%--
11/13450450440440-2.22%19,800--4.56%--
11/12470470450450-2.17%9,000--2.6%--
11/094604704504600%13,100--0.43%--
11/08470470460460-2.13%15,100--0.65%--
11/074704704604700%19,500-+1.51%--
11/064704704604700%16,100-+1.51%--
11/054704704704700%27,300-+1.73%--
11/024704804604700%24,400-+1.51%--
11/014604704604700%9,900-+1.29%--
10/31460470460470+2.17%43,500-+1.29%--
10/30470470460460-2.13%15,100--1.08%--