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
201310/1, 株式併合 5→1
2013
03/29785785770770-1.91%711,4001225億9528万+0.52%16.541.25
03/28785790770785-0.63%1,142,6001249億8350万+3.02%16.871.27
03/27770790770790+2.6%820,6001257億7957万+4.36%16.971.28
03/267707757607700%751,8001225億9528万+2.26%16.541.25
03/25790795765770-1.91%1,431,8001225億9528万+2.8%16.541.25
03/22785795785785-1.26%633,1001249億8350万+5.37%16.871.27
03/21785795775795+2.58%1,232,7001265億7565万+7.43%17.081.29
03/19780790775775-0.64%918,9001233億9135万+5.3%16.651.25
03/18790790780780-1.89%664,1001241億8743万+6.41%16.761.26
03/15800805790795-1.24%1,011,4001265億7565万+8.9%17.081.29
03/14785805785805+3.21%1,428,7001281億6779万+10.58%17.31.3
03/13775790775780-0.64%1,057,7001241億8743万+7.59%16.761.26
03/12800805785785-1.88%914,6001249億8350万+8.73%16.871.27
03/118108157958000%1,672,4001273億7172万+10.96%17.191.29
03/08775805770800+2.56%2,943,0001273億7172万+11.42%17.191.29
03/07785790775780-0.64%1,291,9001241億8743万+9.09%16.761.26
03/06825825785785-3.68%2,414,2001249億8350万+10.1%16.871.27
03/05810815780815+1.88%2,749,4001297億5994万+14.95%17.511.32
03/04835840795800+12.68%7,369,1001273億7172万+13.48%17.191.29
03/01720720705710-1.39%761,6001130億4240万+1.28%15.261.15
02/28700725695720+5.11%2,272,4001146億3455万+2.71%15.471.16
02/27695695685685-0.72%714,6001090億6203万-2.14%14.721.11
02/26690705685690-2.82%1,250,7001098億5811万-1.57%14.831.12
02/25695710690710+4.41%1,143,0001130億4240万+1.28%15.261.15
02/22670685665680+3.03%1,348,7001082億6596万-3%14.611.1
02/21665670660660-1.49%422,8001050億8167万-5.71%14.181.07
02/20685685660670-1.47%770,4001066億7381万-4.15%14.41.08
02/19675685670680+1.49%525,4001082億6596万-2.58%14.611.1
02/18665680665670+0.75%594,7001066億7381万-3.87%14.41.08
02/15660665640665-1.48%848,9001058億7774万-4.45%14.291.08
02/14680685665675-1.46%798,0001074億6989万-2.88%14.51.09
02/13700705660685-2.84%1,176,5001090億6203万-1.15%14.721.11
02/127207257057050%698,0001122億4633万+2.03%15.151.14
02/08720725700705-3.42%1,188,4001122億4633万+2.62%15.151.14
02/07735755720730-0.68%2,023,7001162億2669万+6.88%15.691.18
02/06725750720735+2.08%1,825,8001170億2277万+8.41%15.791.19
02/05750750715720-4.64%2,305,9001146億3455万+7.14%15.471.16
02/04740760735755+4.14%1,909,0001202億706万+13.19%16.221.22
02/01735740725725-0.68%510,5001154億3062万+9.85%15.581.17
01/31705735705730+2.82%2,639,2001162億2669万+11.62%15.691.18
01/30700710695710+2.16%503,2001130億4240万+9.57%15.261.15
01/29700705695695-1.42%691,6001106億5418万+8.26%14.931.12
01/28720720705705-0.7%705,8001122億4633万+10.85%15.151.14
01/257207207007100%1,122,8001130億4240万+12.7%15.261.15
01/24705720700710+0.71%2,759,8001130億4240万+13.96%15.261.15
01/237007156957050%1,204,5001122億4633万+14.45%15.151.14
01/22695715690705+2.17%2,053,8001122億4633万+15.76%15.151.14
01/21695700675690-1.43%1,555,8001098億5811万+14.62%14.831.12
01/18670700665700+7.69%2,705,0001114億5025万+17.45%15.041.13
01/176606706456500%2,698,2001034億8952万+10.17%13.971.05
01/16645655645650+1.56%1,067,5001034億8952万+11.11%13.971.05
01/15650655640640-0.78%777,0001018億9738万+10.34%13.751.04
01/116556606306450%1,494,8001026億9345万+11.98%13.861.04
01/10655665640645-0.77%1,325,3001026億9345万+12.76%13.861.04
01/09635655625650+3.17%1,629,1001034億8952万+14.64%13.971.05
01/08625650620630+1.61%1,459,7001003億523万+11.9%13.541.02
01/07625630615620-0.8%821,600987億1308万+10.91%13.321
01/04630630620625+3.31%633,800995億916万+12.41%13.431.01
2012
12/28605615600605+0.83%857,300-+9.6%--
12/27595605590600+2.56%1,119,500-+9.49%--
12/26585590580585+0.86%951,600-+7.54%--
12/255855855755800%683,600-+7.01%--
12/21585585565580+0.87%1,198,100-+7.61%--
12/20570580565575-0.86%1,013,700-+7.28%--
12/19565580565580+2.65%1,307,700-+9.02%--
12/18560565555565+1.8%697,500-+7.01%--
12/17550555545555+1.83%1,115,300-+5.71%--
12/14540550540545+0.93%1,132,200-+4.41%--
12/13545550540540+0.93%895,000-+3.85%--
12/12535550530535+0.94%1,568,600-+3.08%--
12/115305355255300%628,800-+2.32%--
12/10540545530530-1.85%415,800-+2.51%--
12/075455455355400%765,400-+4.45%--
12/06535545530540+0.93%729,200-+4.65%--
12/055305405255350%559,800-+4.09%--
12/045305355305350%126,500-+4.49%--
12/03540540530535+0.94%434,500-+4.7%--
11/30545545530530-1.85%642,500-+4.13%--
11/29535545535540+1.89%659,700-+6.3%--
11/28540540525530-1.85%593,000-+4.74%--
11/27535540535540+0.93%380,900-+7.14%--
11/26540550535535+0.94%1,108,200-+6.57%--
11/22520530515530+4.95%998,300-+6.21%--
11/21520520490505-1.94%1,321,400-+1.81%--
11/20520520510515-0.96%359,000-+4.46%--
11/19515520515520+1.96%519,300-+5.91%--
11/16500510495510+3.03%595,500-+4.72%--
11/15480495475495+4.21%754,100-+2.27%--
11/14480485475475-2.06%429,100--1.25%--
11/134804854754850%410,400-+1.04%--
11/12490495480485-2.02%306,100-+1.46%--
11/09500500495495-1%215,700-+3.99%--
11/08505510500500-0.99%303,700-+5.49%--
11/075105155055050%546,400-+7.22%--
11/06515515505505-1.94%299,800-+7.68%--
11/05525530515515-2.83%501,200-+10.52%--
11/02505530495530+6%1,733,800-+14.22%--
11/014955054955000%321,500-+8.7%--
10/31495505495500+2.04%1,057,600-+9.17%--
10/30495495490490-1.01%302,300-+7.22%--