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
03/29404406388396-2.46%46,500121億9454万0%15.80.64
03/28404406400406+0.5%34,000125億248万+2.53%16.190.66
03/27400408400404-1.46%41,500124億4089万+2.28%16.120.65
03/26404412404410+0.49%63,500126億2566万+4.33%16.350.66
03/25404412404408+0.99%34,000125億6407万+4.08%16.270.66
03/22416416402404-1.94%32,500124億4089万+3.59%16.120.65
03/214144184104120%37,000126億8724万+5.91%16.430.67
03/19408416408412+0.98%29,000126億8724万+6.46%16.430.67
03/18408412404408-0.49%46,000125億6407万+5.7%16.270.66
03/15404414400410+1.99%42,500126億2566万+6.49%16.350.66
03/144044064004020%26,500123億7930万+4.69%16.040.65
03/13406406400402-0.99%27,500123億7930万+4.96%16.040.65
03/12398414398406+2.01%51,500125億248万+6.28%16.190.66
03/114044043983980%68,000122億5612万+4.19%15.880.64
03/08400404396398+2.05%164,000122億5612万+4.46%15.880.64
03/073903923903900%35,000120億977万+2.36%15.560.63
03/06388390386390+1.04%12,000120億977万+2.36%15.560.63
03/05388390384386+0.52%17,500118億8659万+1.58%15.40.63
03/04384394384384+0.52%59,500118億2500万+1.05%15.320.62
03/01380384380382+0.53%18,000117億6342万+0.53%15.240.62
02/28380382378380-0.52%41,500117億183万0%15.160.62
02/273823823783820%32,000117億6342万+0.53%15.240.62
02/26378392376382+0.53%47,500117億6342万+0.79%15.240.62
02/25382382378380+0.53%28,000117億183万+0.26%15.160.62
02/22374382372378+0.53%25,000116億4024万0%15.080.61
02/21374378370376-1.05%18,500115億7865万-0.53%150.61
02/20378382378380+1.6%16,000117億183万+0.53%15.160.62
02/19374376374374+1.08%15,500115億1706万-0.8%14.920.61
02/18362374362370+1.09%23,000113億9388万-1.86%14.760.6
02/15368368362366-1.61%31,000112億7071万-2.92%14.60.59
02/14374374370372-0.53%14,500114億5547万-1.33%14.840.6
02/13380382374374-2.09%31,500115億1706万-0.8%14.920.61
02/12386386382382+0.53%15,500117億6342万+1.33%15.240.62
02/08382384380380-1.04%21,500117億183万+1.06%15.160.62
02/07382388382384-0.52%19,500118億2500万+2.13%15.320.62
02/06388390386386+1.05%21,000118億8659万+2.93%15.40.63
02/05390390380382-2.05%46,000117億6342万+1.87%15.240.62
02/04394394388390+1.04%36,500120億977万+4.28%15.560.63
02/013903903843860%10,500118億8659万+3.76%15.40.63
01/313863883843860%32,000118億8659万+4.04%15.40.63
01/30382392382386+1.05%64,500118億8659万+4.32%15.40.63
01/29380386380382+0.53%21,500117億6342万+3.52%15.240.62
01/28390390380380-2.56%42,500117億183万+3.54%15.160.62
01/25402408384390+4.28%181,000120億977万+6.56%15.560.63
01/24370376368374+0.54%26,500115億1706万+2.75%14.920.61
01/23374376368372+0.54%32,000114億5547万+2.2%14.840.6
01/22372372368370+0.54%21,500113億9388万+1.93%14.760.6
01/213723723683680%14,000113億3230万+1.66%14.680.6
01/18370370368368+0.55%14,500113億3230万+1.94%14.680.6
01/17368370364366-1.08%22,500112億7071万+1.39%14.60.59
01/16376376370370-0.54%19,000113億9388万+2.78%14.760.6
01/15376378370372+0.54%28,500114億5547万+3.62%14.840.6
01/11380382370370-2.12%34,000113億9388万+3.35%14.760.6
01/10368382368378+3.28%39,000116億4024万+5.88%15.080.61
01/093663663643660%20,000112億7071万+2.81%14.60.59
01/083703703663660%16,000112億7071万+2.81%14.60.59
01/07372374366366-0.54%32,500112億7071万+3.1%14.60.59
01/04374376368368-1.08%30,500113億3230万+3.95%14.680.6
2012
12/28380382368372+0.54%102,500-+5.08%--
12/27368372364370+0.54%65,500-+5.11%--
12/26364368360368+2.22%31,000-+4.84%--
12/25358364356360+1.12%24,000-+2.86%--
12/213583623563560%26,000-+2.01%--
12/203563563523560%21,000-+2.3%--
12/19354356352356+1.71%13,000-+2.59%--
12/18354358350350-0.57%19,500-+1.16%--
12/17352354352352+1.73%12,500-+2.03%--
12/14346346344346-1.14%39,000-+0.58%--
12/13352352350350-0.57%7,000-+1.74%--
12/12350352348352+1.15%7,500-+2.62%--
12/11354354342348-1.69%14,000-+1.46%--
12/10354360352354+1.14%16,500-+3.51%--
12/07354354350350-0.57%5,500-+2.34%--
12/06358358350352+0.57%10,500-+3.23%--
12/053503503443500%7,500-+2.64%--
12/04344350342350+1.16%5,500-+2.94%--
12/033483483463460%2,000-+1.76%--
11/30356356346346-2.26%24,000-+1.76%--
11/29352356352354+1.14%16,000-+4.12%--
11/28350350350350-1.13%16,500-+2.94%--
11/27350354350354+1.72%25,000-+4.42%--
11/263503563483480%29,000-+2.65%--
11/22340348340348+2.96%12,500-+2.65%--
11/213423423343380%11,500--0.29%--
11/20340340338338-0.59%7,000--0.29%--
11/19340342340340+0.59%7,000-+0.59%--
11/16334338334338+1.81%18,500-0%--
11/15330332330332+0.61%7,000--1.78%--
11/14332334330330-0.6%12,000--2.65%--
11/13332338332332+0.61%11,000--2.06%--
11/123403403303300%10,500--2.94%--
11/09332332330330-0.6%8,000--2.94%--
11/08334338332332-1.19%11,000--2.64%--
11/07340340336336-0.59%13,000--1.47%--
11/06342342336338-0.59%4,500--0.88%--
11/05338340336340-0.58%10,000--0.58%--
11/02340346340342+0.59%9,000--0.29%--
11/01338340338340+0.59%9,000--1.16%--
10/31334340328338+0.6%57,500--2.03%--
10/30346350334336-4%32,500--2.89%--