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
201710/1, 株式併合 2→1
2013
03/29726726704718+0.56%49,500177億5862万+0.56%13.910.6
03/28724728702714-1.38%55,000176億5969万+0.28%13.830.6
03/27724730718724-2.16%88,000176億6810万+1.54%13.840.6
03/26734740734740-0.54%61,000180億5856万+3.79%14.140.61
03/25748752742744+0.54%65,000181億5617万+4.64%14.220.62
03/22748756740740-1.6%88,500180億5856万+4.37%14.140.61
03/21734758734752+2.73%218,000183億5140万+6.21%14.370.62
03/19730732728732+0.27%76,500178億6333万+3.68%13.990.61
03/18720734720730+0.55%88,500178億1453万+3.55%13.950.61
03/15736736720726-1.36%101,000177億1691万+3.13%13.870.6
03/14736742732736-0.27%145,500179億6095万+4.55%14.060.61
03/13726750722738+1.65%225,500180億975万+4.68%14.10.61
03/12718736710726+4.31%635,000175億1291万+2.83%13.710.6
03/11708712696696-1.69%164,000152億5803万-1.56%11.950.52
03/08710712708708-0.56%122,000155億2110万-0.28%12.150.53
03/07710718706712+0.85%147,000156億879万0%12.220.53
03/06692708692706+2.62%106,000154億7726万-1.12%12.120.53
03/05684694672688+0.88%275,500150億8265万-3.78%11.810.51
03/046846986806820%150,000149億5112万-5.15%11.710.51
03/01676684676682+0.29%56,500149億5112万-5.54%11.710.51
02/28670690670680+0.59%104,000149億727万-5.95%11.670.51
02/27682686672676-1.74%49,500148億1958万-6.5%11.610.5
02/26686694684688-1.43%28,000150億8265万-4.97%11.810.51
02/25700708694698-0.57%76,000153億188万-3.72%11.980.52
02/22680708670702+4.78%284,500153億8957万-3.04%12.050.52
02/21730748666670-9.46%132,500146億8805万-7.33%11.50.5
02/20736740724740+1.93%45,000162億2262万+2.35%12.70.55
02/19712736710726+2.83%49,000159億1571万+0.55%12.460.54
02/18696714696706+2.32%37,000154億7726万-2.08%12.120.53
02/15698700682690-2.27%26,000151億2650万-4.17%11.850.51
02/14692710690706+1.15%29,000154億7726万-1.81%12.120.53
02/13696708696698-0.85%38,500153億188万-2.79%11.980.52
02/12706718700704-0.28%48,500154億3341万-1.81%12.090.53
02/08722730700706-3.55%64,500154億7726万-1.26%12.120.53
02/07750750726732-5.18%118,000160億4724万+2.81%12.570.55
02/06762776754772+3.21%56,500169億2414万+9.19%13.250.58
02/05754764748748-2.6%24,000163億9800万+6.86%12.840.56
02/04762778760768+1.59%42,000168億3645万+10.66%13.180.57
02/01756758742756+0.27%20,500165億7338万+10.2%12.980.56
01/31768768744754-1.31%42,000165億2953万+10.88%12.940.56
01/30754768748764+1.87%29,500167億4876万+13.35%13.120.57
01/29762764750750-2.6%41,500164億4184万+12.44%12.880.56
01/28770778760770+1.85%63,500168億8029万+16.31%13.220.57
01/25708760708756+7.39%97,000165億7338万+15.42%12.980.56
01/24692714692704+0.86%30,500154億3341万+8.47%12.090.53
01/23712714692698-0.85%35,000153億188万+8.39%11.980.52
01/22688710688704+1.73%24,000154億3341万+10%12.090.53
01/21700700682692+0.58%22,000151億7034万+8.81%11.880.52
01/18674698674688+3.61%21,000150億8265万+8.69%11.810.51
01/17684686664664-3.49%32,000145億5651万+5.4%11.40.5
01/16704706688688-2.27%20,500150億8265万+9.73%11.810.51
01/15704708700704+1.73%27,500154億3341万+12.82%12.090.53
01/11682706678692+1.47%61,000151億7034万+11.79%11.880.52
01/10684688676682+0.29%33,000149億5112万+10.89%11.710.51
01/09658684654680+2.41%30,500149億727万+11.11%11.670.51
01/08674684662664-2.92%49,500145億5651万+9.21%11.40.5
01/07696696670684+3.32%67,500149億9496万+12.87%11.740.51
01/04640668636662+7.12%66,500145億1267万+9.97%11.360.49
2012
12/286346346146180%29,500-+3%--
12/27594620594618+5.46%60,500-+3.17%--
12/26588592586586-1.01%20,500--1.84%--
12/25590592588592+0.34%11,500--0.67%--
12/21594594584590-0.67%21,000--0.84%--
12/20596598588594-1.33%30,000-+0.17%--
12/196026065966020%24,500-+1.86%--
12/18606606598602-0.33%25,000-+2.38%--
12/17610610600604+0.67%20,500-+3.07%--
12/14602606600600-0.33%29,500-+2.92%--
12/13602604602602+0.67%12,500-+3.61%--
12/12602602598598-0.33%15,000-+3.46%--
12/11604604596600-0.99%10,500-+4.53%--
12/10610610604606-0.33%14,500-+6.32%--
12/076126126046080%11,000-+7.42%--
12/06600610600608+1.67%44,500-+8.19%--
12/05592598590598+0.34%17,500-+7.36%--
12/04580596580596+1.71%18,500-+7.78%--
12/03596596572586-1.01%26,000-+6.74%--
11/30598598582592-1%23,000-+8.42%--
11/29600600594598+0.67%25,500-+10.13%--
11/28604604592594-1.66%18,000-+10%--
11/27598604596604+0.33%26,500-+12.48%--
11/26596602596602+1.01%36,500-+12.95%--
11/22588598580596+1.36%38,000-+12.45%--
11/21576588572588+2.44%32,500-+11.57%--
11/20572590572574+0.7%41,500-+9.75%--
11/19560574558570+1.79%47,500-+9.62%--
11/16546560544560+4.09%23,500-+8.32%--
11/15534538528538-0.37%11,000-+4.67%--
11/14540544538540-0.74%12,000-+5.26%--
11/13544544534544+1.12%15,500-+6.46%--
11/12540542536538+0.75%17,500-+5.49%--
11/09546546534534-1.48%23,000-+5.12%--
11/08536548532542+1.12%52,000-+6.9%--
11/07524544524536+7.63%89,000-+5.93%--
11/06504512494498-1.58%8,500--1.39%--
11/055025065005060%3,500-+0.2%--
11/02506508506506+2.43%4,000-0%--
11/01498506492494-0.8%7,500--2.56%--
10/31492504492498+1.63%9,000--1.97%--
10/30514514484490-3.54%26,000--3.73%--