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
202111/1, 株式分割 1→4
201610/1, 株式併合 5→1
2013
03/293583583543540%65,600128億467万-2.01%11.790.42
03/28359360353354-0.35%75,200128億467万-2.28%11.790.42
03/27360361344355-0.7%105,600128億4992万-1.93%11.830.42
03/26361363358358-1.04%56,000129億4041万-1.52%11.910.42
03/25363363359361+1.4%88,000130億7615万-0.48%12.040.43
03/22359360354356-0.7%116,000128億9517万-1.86%11.870.42
03/213593613593590%89,600129億8566万-0.9%11.950.43
03/19364364358359-0.69%88,800129億8566万-0.62%11.950.43
03/18364365360361-1.7%74,400130億7615万+0.35%12.040.43
03/15368370363368+0.34%115,200133億238万+2.08%12.240.44
03/14366368363366+0.34%71,200132億5714万+2.02%12.20.44
03/13363366363365+1.04%37,600132億1189万+1.96%12.160.43
03/12366369361361-1.7%116,000130億7615万+1.47%12.040.43
03/11363369363368+2.44%118,400133億238万+3.52%12.240.44
03/08363365358359-0.35%88,800129億8566万+1.34%11.950.43
03/07366369360360-1.37%96,800130億3090万+1.98%11.990.43
03/063683713653650%92,800132億1189万+3.99%12.160.43
03/05363365360365+0.34%104,000132億1189万+4.29%12.160.43
03/04363364359364+1.75%93,600131億6664万+4.53%12.120.43
03/01354363353358+0.7%107,200129億4041万+3.03%11.910.42
02/283553613553550%96,800128億4992万+2.6%11.830.42
02/27358360351355-0.7%99,200128億4992万+2.6%11.830.42
02/26356368356358-3.38%150,400129億4041万+3.62%11.910.42
02/25370375366370+0.68%141,600133億9287万+7.56%12.330.44
02/22371371364368-1.67%93,600133億238万+6.83%12.240.44
02/21371376365374-0.66%167,200135億2861万+9.28%12.450.44
02/20385389376376+0.67%315,200136億1910万+10.34%12.540.45
02/19365383361374+2.75%356,000135億2861万+9.93%12.450.44
02/18350364350364+5.82%368,000131億6664万+7.3%12.120.43
02/15349366335344+1.85%742,400124億4270万+1.4%11.450.41
02/14338341333338+1.12%234,400122億1647万-0.74%11.240.4
02/13338338334334-2.2%121,600120億8073万-2.13%11.120.4
02/123393433363410%80,800123億5221万-0.22%11.370.41
02/08348348336341-1.44%110,400123億5221万-0.8%11.370.41
02/07339348338346+2.21%128,000125億3320万+0.65%11.540.41
02/06339343338339+1.5%199,200122億6172万-1.81%11.290.4
02/05335336333334-1.11%73,600120億8073万-3.26%11.120.4
02/04331338329338+3.05%140,800122億1647万-2.17%11.240.4
02/01328330326328-0.38%87,200118億5450万-5.07%10.910.39
01/31326329323329-0.38%93,600118億9975万-4.99%10.950.39
01/30320330318330+2.72%138,400119億4499万-4.62%10.990.39
01/29326326313321-2.28%193,600116億2827万-7.15%10.70.38
01/28331334326329-1.13%179,200118億9975万-4.99%10.950.39
01/25346348331333-2.56%162,400120億3549万-3.62%11.080.4
01/24336341334341+1.11%50,400123億5221万-0.8%11.370.41
01/23344344338338-1.82%124,800122億1647万-1.32%11.240.4
01/22341346340344+1.1%85,600124億4270万+1.1%11.450.41
01/21351353340340-2.51%105,600123億696万+0.89%11.330.4
01/18350350340349+3.33%96,000126億2369万+3.79%11.620.41
01/17343349333338-1.46%88,000122億1647万+1.05%11.240.4
01/16353353341343-2.84%114,400123億9746万+3.16%11.410.41
01/15354355349353-0.35%120,800127億5943万+6.82%11.740.42
01/11351356350354+1.43%112,000128億467万+8.18%11.790.42
01/10365365344349-3.79%282,400126億2369万+7.64%11.620.41
01/09363363356363-1.69%146,400131億2140万+12.58%12.080.43
01/08373373366369-0.34%153,600133億4763万+15.96%12.290.44
01/07379379368370-1.66%136,000133億9287万+17.46%12.330.44
01/04370379363376+4.15%217,600136億1910万+20.98%12.540.45
2012
12/28366366353361-1.03%113,600-+17.29%--
12/27344365344365+6.18%211,200-+20.07%--
12/26335344331344+2.23%152,000-+14.2%--
12/25343343335336+1.89%168,800-+12.84%--
12/21321338321330-1.86%360,000-+11.86%--
12/20343343334336-2.89%169,600-+15.15%--
12/19339346333346+4.53%229,600-+20.23%--
12/18320331314331+4.33%227,200-+16.23%--
12/17306319305318+4.53%244,800-+12.19%--
12/143033053003040%141,600-+7.71%--
12/13298308298304+3.85%268,800-+8.1%--
12/12285295284293+4.93%191,200-+4.46%--
12/11283284279279-3.04%105,600--0.45%--
12/10296296286288-2.95%133,600-+2.68%--
12/07298298296296+0.42%85,600-+5.8%--
12/062952962932950%78,400-+5.36%--
12/05288295284295+2.61%212,800-+5.73%--
12/04289289285288-0.43%48,800-+3.05%--
12/03288291284289+1.32%134,400-+3.49%--
11/302852892832850%264,800-+2.52%--
11/29281285278285+2.24%138,400-+2.52%--
11/28284284279279-1.76%103,200-+0.27%--
11/27281284278284+0.89%151,200-+1.7%--
11/26284284278281+0.45%135,200-+0.81%--
11/22281281275280-0.44%100,800-+0.36%--
11/21276281273281+2.27%172,000-+0.45%--
11/20271276271275+1.85%226,400--1.79%--
11/19273273266270+2.37%188,000--3.57%--
11/16256266256264+2.93%288,800--5.8%--
11/15251256244256+3.54%115,200--8.81%--
11/14249251246248-2.94%163,200--11.92%--
11/13268268246255-11.69%687,200--9.57%--
11/12288290286289+1.32%168,000-+2.03%--
11/09283285281285+0.44%116,800-+0.71%--
11/08283286281284+0.44%114,400-+0.62%--
11/072832862832830%76,800-+0.18%--
11/06289290283283-1.74%156,800-+0.53%--
11/05290290288288+0.44%112,800-+2.68%--
11/02289291286286-0.43%128,000-+2.23%--
11/01280288280288+1.77%91,200-+3.05%--
10/312852852812830%53,600-+1.25%--
10/302842862812830%111,200-+1.62%--