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
201610/1, 株式分割 1→1.2
20151/1, 株式分割 1→1.5
201310/1, 株式分割 1→100
2013
03/29123125122125+0.58%27,00050億5844万+5.84%11.450.52
03/28127127123124-1.54%80,10050億2919万+6.13%11.380.52
03/27128129124126-1.3%138,96051億795万+8.72%11.560.53
03/26130130124128+5.55%331,92051億7546万+10.15%11.710.54
03/25128129120121-4.85%107,82049億318万+5.27%11.090.51
03/22124131124127+2.23%291,42051億5295万+11.6%11.660.53
03/21119124118124+5.07%126,36050億4044万+10.13%11.40.52
03/19119119118118+0.61%33,12047億9742万+5.75%10.850.5
03/18118118118118-0.28%36,00047億6817万+6.06%10.790.49
03/15119119118118+0.14%43,02047億8167万+6.36%10.820.5
03/14117119116118+0.52%104,76047億7492万+6.21%10.80.49
03/13119119117117-0.71%41,76047億5017万+6.62%10.750.49
03/12117119116118-0.98%159,12047億8392万+7.37%10.820.5
03/11116119116119+1.04%235,62048億3117万+9.43%10.930.5
03/08120121116118+0.62%256,68047億8167万+8.31%10.820.5
03/07114118114117+3.28%154,44047億5242万+8.64%10.750.49
03/06114119113114-1.21%195,66046億165万+5.2%10.410.48
03/05117119115115-1.43%253,80046億5791万+7.48%10.540.48
03/04119121115117-8.74%785,16047億2542万+9.03%10.690.49
03/01109130108128+18.61%994,14051億7771万+20.6%11.720.54
02/28107108106108+1.25%65,52043億6538万+2.65%9.880.45
02/27107109106106+0.05%113,22043億1138万+2.35%9.760.45
02/26107107106106-1.14%61,38043億913万+2.3%9.750.45
02/25111112108108-4.86%292,68043億5863万+3.47%9.860.45
02/22105127105113+7.72%1,274,22045億8140万+8.76%10.370.47
02/21103108102105+1.23%205,56042億5287万+1.94%9.620.44
02/20104104103104+1.19%4,32042億112万+0.7%9.510.44
02/19103103101103-0.27%17,82041億5161万-0.49%9.390.43
02/18103104101103+0.11%18,18041億6287万-0.22%9.420.43
02/15102104101103-0.65%48,42041億5836万-0.32%9.410.43
02/14104105102103+1.09%126,90041億8537万+0.32%9.470.43
02/13105106102102-2.65%27,36041億4036万-0.76%9.370.43
02/12107107105105-1.56%38,70042億5287万+1.94%9.620.44
02/08108109106107-1.23%72,36043億2038万+3.56%9.780.45
02/07107108106108+1.51%34,92043億7438万+5.88%9.90.45
02/06107108106106-0.26%21,42043億913万+4.3%9.750.45
02/05107108106107-0.52%16,74043億2038万+5.61%9.780.45
02/04108109105107+2.66%61,02043億4288万+6.16%9.830.45
02/011051061041040%43,20042億3037万+4.44%9.570.44
01/311061061031040%16,56042億3037万+4.44%9.570.44
01/30105105103104+1.62%36,36042億3037万+5.5%9.570.44
01/29101103101103+2.78%36,00041億6287万+3.82%9.420.43
01/28101101100100+0.17%11,16040億5036万+2.04%9.160.42
01/25101101100100-0.72%9,90040億4360万+1.87%9.150.42
01/249910199101+0.56%14,58040億7286万+2.61%9.220.42
01/2310010098100-0.28%37,44040億5036万+2.04%9.160.42
01/22102103100100-1.9%27,00040億6161万+3.38%9.190.42
01/21101102100102+1.15%26,28041億4036万+5.38%9.370.43
01/18103103101101-1.62%23,40040億9311万+4.18%9.260.42
01/17104104101103-0.05%63,00041億6061万+5.9%9.410.43
01/16105105102103-0.11%27,72041億6287万+7.06%9.420.43
01/15106106103103-0.43%38,16041億6737万+7.18%9.430.43
01/11102104102103+1.53%21,24041億8537万+8.77%9.470.43
01/10103103100102+1.78%77,04041億2236万+7.13%9.330.43
01/0910110298100-1.1%30,60040億5036万+5.26%9.160.42
01/089810597101+4%110,52040億9536万+6.43%9.270.42
01/0797989697+1.27%109,44039億3785万+3.43%8.910.41
01/0496989596+0.58%34,02038億8834万+2.13%8.80.4
2012
12/2896969595+1.06%6,840-+1.54%--
12/2794969494+0.06%21,240-+0.47%--
12/2694949494+0.41%15,120-+0.41%--
12/2594949494+0.06%43,380-0%--
12/2194949494-0.53%16,380--0.06%--
12/20949694940%39,960-+0.47%--
12/19949494940%19,440-+0.47%--
12/1894949494+0.06%12,960-+0.47%--
12/1794949494+0.53%8,280-+0.41%--
12/14949494940%13,320--0.12%--
12/13949494940%12,240--0.12%--
12/12949494940%33,660--0.12%--
12/1194949494+0.06%13,140--0.12%--
12/1094949394-0.06%28,440--0.18%--
12/0794949394+0.6%47,880--0.12%--
12/0693949393+0.66%22,320--0.71%--
12/0594949393-1.53%34,200--2.4%--
12/0494949394-0.12%22,140--0.88%--
12/0394949494-0.06%9,360--0.76%--
11/3094949494+0.12%3,060--0.7%--
11/2994949394+0.77%55,980--1.85%--
11/2894949494-0.36%4,140--2.6%--
11/2793949394+0.66%82,440--2.26%--
11/26939493930%17,820--2.89%--
11/2293949393-0.36%6,120--2.89%--
11/2194949394-0.24%7,740--3.55%--
11/2094949494-0.41%6,840--3.32%--
11/1995959294-0.29%10,980--2.92%--
11/1693949394+2.41%8,460--2.63%--
11/1593939292-1.19%14,400--5.9%--
11/1492939293-1.12%9,720--4.76%--
11/1392999194+2.35%24,120--3.68%--
11/1294949192-1.01%22,320--5.9%--
11/0991938993-0.71%52,020--4.93%--
11/0894949394+0.06%20,340--5.22%--
11/0792949194-5.17%148,860--5.27%--
11/0698999899+0.28%55,980--0.11%--
11/05999998990%7,200--0.39%--
11/02991009999-0.67%6,660--0.39%--
11/01999998990%16,740-+0.28%--
10/31981009899+0.96%18,180-+0.28%--
10/30989998980%6,480--0.67%--