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
202310/1, 株式併合 2→1
2013
03/29172172166170-4.49%40,10018億2720万+4.29%11.636.12
03/28186188178178-6.32%21,00019億1319万+10.56%12.186.41
03/27194194188190-2.06%12,90020億4217万+20.25%136.84
03/26186194186194+3.19%103,25020億8516万+25.16%13.276.99
03/25170198170188+6.82%127,65020億2067万+24.5%12.866.77
03/22174176166176+1.15%94,60018億9169万+19.73%12.046.34
03/21176178174174-2.25%43,20018億7019万+20%11.96.27
03/19198198168178-10.1%138,15019億1319万+25.35%12.186.41
03/18200200192198-1%64,85021億2815万+42.45%13.547.13
03/152002001942000%94,25021億4965万+47.06%13.687.2
03/14206222196200+2.04%290,15021億4965万+52.67%13.687.2
03/13170226168196+15.29%1,017,45021億666万+54.33%13.417.06
03/12172174168170-1.16%46,90018億2720万+38.21%11.636.12
03/11156172156172+10.26%123,45018億4870万+43.33%11.776.19
03/08160168154156+1.3%156,15016億7672万+33.33%10.675.62
03/07160162150154-3.75%77,20016億5523万+33.91%10.535.55
03/06138160138160+17.65%299,25017億1972万+42.86%10.945.76
03/051341401341360%43,90014億6176万+25.93%9.34.9
03/041301401301360%168,40014億6176万+28.3%9.34.9
03/01132136132136+1.49%33,65014億6176万+30.77%9.34.9
02/28134134128134+1.52%47,20014億4026万+31.37%9.174.83
02/27132136124132+1.54%56,70014億1877万+32%9.034.75
02/26112144112130+14.04%189,20013億9727万+34.02%8.894.68
02/25112124110114+3.64%137,95012億2530万+20%7.84.11
02/22112114110110-1.79%32,35011億8230万+17.02%7.523.96
02/21106118106112+5.66%140,60012億380万+21.74%7.664.03
02/20104112102106+3.92%76,70011億3931万+16.48%7.253.82
02/191001021001020%51,65010億9632万+13.33%6.983.67
02/181001021001020%51,40010億9632万+14.61%6.983.67
02/15106108100102-3.77%130,35010億9632万+15.91%6.983.67
02/14106108106106-1.85%84,00011億3931万+21.84%7.253.82
02/131081081061080%81,65011億6081万+25.58%7.393.89
02/12104108104108+1.89%105,40011億6081万+28.57%7.393.89
02/0810011498106+8.16%329,85011億3931万+27.71%7.253.82
02/07941009498+2.08%93,20010億5333万+19.51%6.73.53
02/0694989496+2.13%98,85010億3183万+18.52%6.573.46
02/051001009294-6%115,50010億1033万+17.5%6.433.38
02/049210092100+8.7%299,25010億7482万+26.58%6.843.6
02/0190948892+2.22%230,7009億8884万+19.48%6.293.31
01/3182908290+9.76%431,9009億6734万+18.42%6.163.24
01/3082828082+2.5%92,0008億8135万+7.89%5.612.95
01/2982847880-4.76%119,3508億5986万+6.67%5.472.88
01/2882868084+5%180,5509億285万+12%5.753.02
01/2580827880+2.56%154,3008億5986万+8.11%5.472.88
01/24788076780%127,8508億3836万+5.41%5.342.81
01/2378947678+2.63%1,168,2508億3836万+5.41%5.342.81
01/2276787476-2.56%25,1008億1686万+4.11%5.22.74
01/2176787478+2.63%18,6508億3836万+6.85%5.342.81
01/18767876760%4,3008億1686万+4.11%5.22.74
01/17787876760%55,5008億1686万+4.11%5.22.74
01/1682827676-5%146,2508億1686万+4.11%5.22.74
01/1578827880+2.56%209,3508億5986万+11.11%5.472.88
01/1178787678+2.63%73,5508億3836万+8.33%5.342.81
01/1078787476-2.56%122,9508億1686万+5.56%5.22.74
01/0974787478+5.41%118,8508億3836万+8.33%5.342.81
01/08727472740%59,5507億9537万+2.78%5.062.66
01/0772767074+2.78%68,6507億9537万+2.78%5.062.66
01/04747472720%76,6507億7387万0%4.932.59
2012
12/2872747272-2.7%35,500-0%--
12/2770747074+5.71%75,050-+2.78%--
12/26707270700%17,100--2.78%--
12/25707268700%22,200--2.78%--
12/21707268700%24,750--2.78%--
12/20707268700%54,700--2.78%--
12/19707270700%28,600--2.78%--
12/1872727070-2.78%11,600--2.78%--
12/1772727072+2.86%21,100--1.37%--
12/1472727070-2.78%20,000--4.11%--
12/1372727072+2.86%26,200--1.37%--
12/1272727070-2.78%9,400--4.11%--
12/11707270720%4,450--1.37%--
12/10727270720%11,400--1.37%--
12/0772727072+2.86%6,800--1.37%--
12/0672727070-2.78%3,350--4.11%--
12/05727270720%12,850--1.37%--
12/0472727072-2.7%32,200--1.37%--
12/0372747274+2.78%25,050-+1.37%--
11/3074747272-2.7%11,500--1.37%--
11/2972747274+2.78%5,400-+1.37%--
11/2874747272-5.26%17,050--1.37%--
11/27727672760%43,750-+4.11%--
11/2674767276+2.7%30,950-+4.11%--
11/22727472740%16,800-+1.37%--
11/21727672740%23,150-+1.37%--
11/2072747074+2.78%37,050-+1.37%--
11/19727470720%16,200--1.37%--
11/16727470720%58,300--1.37%--
11/1570727072+2.86%15,600--1.37%--
11/1472726870-5.41%123,300--5.41%--
11/13727470740%65,550-0%--
11/1272787274+2.78%166,700-0%--
11/0972727072-2.7%5,800--2.7%--
11/0872747274+2.78%9,350-0%--
11/0772747272-2.7%4,600--2.7%--
11/06727472740%3,100-0%--
11/05727472740%8,100--1.33%--
11/0272747274+2.78%6,850--1.33%--
11/01747472720%6,200--4%--
10/31727470720%7,950--4%--
10/3072747272-2.7%27,850--4%--