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, 株式分割 1→2
201610/1, 株式併合 5→1
2013
03/291,0631,0951,0631,085+2.6%1,794,8001102億2486万-4.82%-1.45
03/281,0701,0731,0431,058-0.7%1,255,6001074億3114万-7.56%-1.41
03/271,0651,0651,0401,0650%1,189,2001081億9306万-7.23%-1.42
03/261,0651,0751,0581,065-2.07%1,278,8001081億9306万-7.55%-1.42
03/251,0581,1051,0501,088+4.32%2,382,0001104億7883万-6.09%-1.45
03/221,0731,0751,0331,043-2.8%3,216,4001059億729万-9.97%-1.39
03/211,1381,1381,0681,073-4.24%4,377,2001089億5498万-7.38%-1.43
03/191,1251,1381,1131,120+0.67%1,795,2001137億8050万-2.95%-1.49
03/181,1431,1581,1031,113-7.48%3,850,4001130億1857万-3.26%-1.48
03/151,2251,2381,1881,203-2.43%1,942,0001221億6165万+4.75%-1.6
03/141,2401,2801,2251,233-0.6%2,017,6001252億934万+7.74%-1.64
03/131,2151,2451,2051,240+1.85%2,138,0001259億7126万+8.87%-1.65
03/121,2251,2501,2051,218+2.1%2,540,0001236億8550万+7.36%-1.62
03/111,2281,2281,1831,193-1.85%1,917,6001211億4575万+5.44%-1.59
03/081,2131,2281,1831,215+2.97%3,925,6001234億3152万+7.62%-1.62
03/071,1981,2181,1431,180+0.64%4,357,6001198億7588万+4.7%-1.57
03/061,1151,1801,1051,173+8.82%4,032,0001191億1396万+4.13%-1.56
03/051,1281,1281,0701,078-2.71%2,635,2001094億6293万-4.05%-1.44
03/041,1301,1301,0951,108-1.99%1,659,6001125億1062万-1.47%-1.48
03/011,1381,1431,1151,130-2.16%1,406,0001147億9639万+0.36%-1.51
02/281,1751,1851,1431,155+0.43%2,160,4001173億3614万+2.67%-1.54
02/271,1531,1551,1381,150+0.66%1,293,6001168億2819万+2.5%-1.53
02/261,1501,1801,1381,143-4.19%2,126,4001160億6627万+1.92%-1.52
02/251,2151,2231,1851,193+0.42%1,512,0001211億4575万+6.28%-1.59
02/221,1701,1901,1531,188+0.85%2,170,8001206億3780万+5.93%-1.58
02/211,1351,1931,1351,178+2.39%2,710,8001196億2191万+5.23%-1.57
02/201,1881,1881,1231,150-2.95%3,010,0001168億2819万+2.95%-1.53
02/191,2001,2081,1681,185-1.86%3,704,0001203億8383万+5.9%-1.58
02/181,1631,2181,1381,208+11.03%6,933,6001226億6960万+7.91%-1.61
02/151,0351,0901,0281,088+3.82%4,515,2001104億7883万-2.73%-1.45
02/149881,0889831,048+7.71%4,678,0001064億1524万-6.64%-1.4
02/131,0131,013960973-4.66%3,054,400987億9601万-13.79%-1.3
02/121,0881,0901,0181,020-4.45%3,262,4001036億2152万-10.53%-1.36
02/081,0881,1201,0651,068-2.95%2,837,6001084億4704万-7.34%-1.42
02/071,0831,1051,0751,100+0.69%1,728,4001117億4870万-5.34%-1.47
02/061,1301,1331,0881,093-1.8%3,180,0001109億8678万-6.7%-1.46
02/051,1281,1431,1101,113-3.68%2,280,8001130億1857万-5.64%-1.48
02/041,1401,1631,1281,155+2.21%1,320,8001173億3614万-2.61%-1.54
02/011,1781,1801,1201,130-3%1,727,2001147億9639万-5.04%-1.51
01/311,1481,1651,1281,165+0.87%2,120,0001183億5203万-2.51%-1.55
01/301,1131,1551,1031,155+4.05%1,910,8001173億3614万-3.83%-1.54
01/291,0881,1231,0851,110+0.45%1,586,4001127億6460万-7.88%-1.48
01/281,1631,1701,1031,105-4.33%2,527,6001122億5665万-8.68%-1.47
01/251,1251,1581,1081,155+5.96%2,584,8001173億3614万-4.94%-1.54
01/241,0881,1131,0631,090-0.46%2,059,2001107億3280万-10.58%-1.45
01/231,1001,1231,0931,095-2.88%2,434,8001112億4075万-10.47%-1.46
01/221,1531,1701,1231,128-2.38%2,789,6001145億4242万-8.03%-1.5
01/211,1881,1951,1381,155-2.12%2,294,4001173億3614万-5.87%-1.54
01/181,2001,2201,1651,180+4.89%5,310,0001198億7588万-3.83%-1.57
01/171,1481,1581,1051,125-1.53%2,521,2001142億8844万-8.09%-1.5
01/161,1931,1981,1351,143-4.59%2,266,0001160億6627万-6.51%-1.52
01/151,2201,2281,1881,198+1.27%2,263,2001216億5370万-1.84%-1.6
01/111,1951,2151,1731,183+0.64%2,598,0001201億2985万-2.91%-1.58
01/101,2081,2251,1701,175-1.67%2,707,2001193億6793万-3.37%-1.57
01/091,1831,2151,1731,195-0.21%2,757,2001213億9973万-1.48%-1.59
01/081,2501,2551,1931,198-5.15%3,271,2001216億5370万-0.95%-1.6
01/071,3281,3301,2601,263-4.72%2,142,8001282億5703万+4.68%-1.68
01/041,3601,3631,3151,325+1.34%1,813,6001346億639万+10.32%-1.77
2012
12/281,3501,3531,2901,308-1.32%1,508,800-+9.51%--
12/271,3251,3481,3201,325+1.15%1,592,800-+11.72%--
12/261,2881,3131,2831,310+2.14%1,002,400-+11.3%--
12/251,2681,2951,2651,283+2.81%1,192,800-+9.62%--
12/211,2901,2931,2281,248-1.38%1,820,000-+7.17%--
12/201,3081,3101,2551,265-3.62%2,236,400-+9.24%--
12/191,2801,3131,2751,313+4.58%2,720,000-+14.33%--
12/181,2381,2631,2181,255+2.03%1,936,800-+10.38%--
12/171,2601,2981,2281,230+0.2%2,609,600-+9.24%--
12/141,2301,2451,1981,228-1.8%3,144,800-+9.99%--
12/131,2231,2581,2201,250+3.73%2,442,800-+13.02%--
12/121,1981,2131,1851,205+2.34%1,780,000-+9.85%--
12/111,1581,1801,1431,178+2.17%1,325,600-+8.13%--
12/101,1601,1831,1451,153+0.22%1,603,600-+5.64%--
12/071,1051,1631,1001,150+4.31%3,708,400-+5.02%--
12/061,0951,1131,0531,103+2.08%2,592,400-+0.5%--
12/051,0681,1001,0401,080-1.37%3,041,600--2%--
12/041,1251,1331,0931,095-3.74%1,780,400--0.9%--
12/031,1381,1481,1181,138+0.66%885,200-+2.76%--
11/301,1201,1451,1001,130+1.57%1,482,000-+2.08%--
11/291,1031,1181,0881,113+1.6%1,341,600-+0.32%--
11/281,1101,1151,0881,095-2.45%1,462,800--1.35%--
11/271,1151,1451,0981,1230%1,855,200-+0.85%--
11/261,1801,1931,1201,123-2.6%2,103,600-+0.76%--
11/221,1281,1551,1231,153+3.6%1,754,400-+3.18%--
11/211,1231,1481,0951,113+0.91%2,107,200--0.4%--
11/201,1301,1431,0831,103-1.34%2,402,800--1.12%--
11/191,1701,2001,1101,118-2.83%3,217,600-+0.49%--
11/161,1001,1601,0901,150+6.48%3,042,400-+3.7%--
11/151,0451,0881,0351,080+4.6%2,377,600--2%--
11/141,0301,0401,0131,033+0.49%1,161,200--5.88%--
11/139951,0439901,028+3.27%2,425,600--6.08%--
11/12968998968995+1.79%1,606,400--8.72%--
11/099739909639780%1,750,800--10.4%--
11/089831,008970978-3.22%2,677,600--10.32%--
11/079681,0189551,010-0.49%5,560,400--7.25%--
11/061,0751,0851,0151,015-16.46%7,057,200--6.71%--
11/051,2251,2301,1951,215-2.8%1,727,600-+11.88%--
11/021,2501,2631,2281,250+2.25%1,949,200-+16.17%--
11/011,2081,2281,1981,223+1.24%1,572,800-+14.79%--
10/311,1931,2201,1751,208+2.99%1,760,400-+14.35%--
10/301,1581,2081,1501,173+2.85%2,409,200-+11.77%--