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→4
201710/1, 株式併合 10→1
2013
03/29713713693698-1.76%97,600127億3515万-0.5%13.891.3
03/28725725705710-1.39%71,600129億6338万+1.14%14.141.32
03/27715720705720+3.23%112,800131億4597万+2.71%14.341.34
03/26703705698698-1.06%114,000127億3515万-0.21%13.891.3
03/25718718698705-1.05%142,800128億7209万+1.15%14.041.31
03/22723725710713-2.06%159,200130億903万+2.37%14.191.33
03/21725730715728+1.39%173,600132億8290万+4.53%14.491.36
03/19733735715718-1.03%162,800131億32万+2.94%14.291.34
03/18730740723725-0.68%129,200132億3726万+3.87%14.441.35
03/15728743728730-0.68%228,000133億2855万+4.43%14.531.36
03/14758760733735-1.67%524,400134億1984万+5.15%14.631.37
03/13703765700748+7.17%1,908,400136億4807万+7.09%14.881.39
03/12695703688698+0.36%340,000127億3515万+0.22%13.891.3
03/11693705690695+1.46%304,400126億8951万-0.29%13.841.3
03/08688693683685+0.74%209,200125億693万-1.86%13.641.28
03/07695700680680-1.45%192,400124億1563万-2.86%13.541.27
03/06678695678690+2.22%281,600125億9822万-1.57%13.741.29
03/05693693670675-1.1%308,000123億2434万-3.71%13.441.26
03/04693695683683+0.37%152,000124億6128万-2.78%13.591.27
03/01680688675680-0.37%138,000124億1563万-3.41%13.541.27
02/28673705673683+1.87%346,000124億6128万-3.33%13.591.27
02/27680685670670-1.47%156,800122億3305万-5.23%13.341.25
02/26680688670680-1.45%196,800124億1563万-4.23%13.541.27
02/25700703685690-0.72%148,000125億9822万-3.36%13.741.29
02/22698703683695-1.77%267,600126億8951万-3.07%13.841.3
02/21693718690708+1.8%764,800129億1774万-1.74%14.091.32
02/20668708668695+4.51%993,600126億8951万-3.87%13.841.3
02/196606736586650%236,400121億4176万-8.28%13.241.24
02/18675678655665-1.12%346,800121億4176万-8.78%13.241.24
02/15700700650673-6.6%506,400122億7870万-8.25%13.391.25
02/14715755713720-1.71%325,600131億4597万-2.17%14.341.34
02/13748750725733-2.66%145,600133億7419万-0.48%14.581.37
02/12750760745753+1.69%292,000137億3936万+2.38%14.981.4
02/08740748735740+0.68%341,600135億1113万+0.95%14.731.38
02/07743753715735+3.52%712,800134億1984万+0.68%14.631.37
02/06708715703710+1.43%151,200129億6338万-2.47%14.141.32
02/05708720700700-2.44%132,800127億8080万-3.71%13.941.31
02/04735738713718-0.35%211,600131億32万-1.31%14.291.34
02/01735738718720-1.37%184,400131億4597万-0.69%14.341.34
01/31720733715730+0.69%210,400133億2855万+0.69%14.531.36
01/30705725703725+4.69%252,000132億3726万+0.42%14.441.35
01/29703715690693-1.07%260,000126億4386万-3.69%13.791.29
01/28720723695700-2.78%270,400127億8080万-2.51%13.941.31
01/25733735715720-0.35%170,800131億4597万+0.56%14.341.34
01/24713730713723+1.4%274,000131億9161万+1.19%14.391.35
01/23720738713713-3.39%416,400130億903万+0.21%14.191.33
01/22755765733738-5.75%898,000134億6549万+4.02%14.681.38
01/21783798773783+0.64%674,400142億8711万+10.99%15.581.46
01/18765785758778+1.97%679,200141億9582万+11.07%15.481.45
01/17775793753763-3.48%1,136,400139億2194万+9.55%15.181.42
01/16770823748790+6.4%4,828,800144億2405万+14%15.731.47
01/15768768743743-1.66%407,200135億5678万+8.08%14.781.38
01/11758768743755-1.31%392,800137億8501万+10.38%15.031.41
01/10795798760765+1.66%943,600139億6759万+12.67%15.231.43
01/09715760708753+5.61%1,050,400137億3936万+11.65%14.981.4
01/08730733708713-0.7%648,400130億903万+6.5%14.191.33
01/07705735695718+2.87%911,600131億32万+7.73%14.291.34
01/04683700675698+4.1%330,800127億3515万+5.36%13.891.3
2012
12/28668680665670-1.11%237,200-+1.52%--
12/27695695675678-2.52%270,400-+2.81%--
12/26698700690695+0.72%230,000-+5.62%--
12/25695705688690+0.73%272,400-+5.02%--
12/21703710673685-2.14%506,400-+4.74%--
12/20670713665700+4.09%951,600-+7.36%--
12/19650673650673+4.26%292,800-+3.62%--
12/18658658638645-1.53%235,200--0.15%--
12/17663668655655-0.38%189,600-+1.55%--
12/14670670655658-1.87%197,200-+1.94%--
12/13660685658670+2.68%392,400-+4.04%--
12/126586656536530%110,400-+1.16%--
12/116606636506530%116,800-+0.85%--
12/10663670653653-0.76%148,400-+0.54%--
12/07675675655658-1.87%171,600-+1.15%--
12/06688688663670-1.11%392,800-+2.92%--
12/05648698645678+4.63%826,400-+4.07%--
12/04653658645648-1.89%202,400--0.38%--
12/03655665653660+1.54%188,000-+1.38%--
11/30643658635650+1.17%271,600--0.46%--
11/29630658630643+2.39%321,600--1.91%--
11/28628635623628+0.4%179,200--4.49%--
11/27635635620625-0.79%185,600--5.16%--
11/26640640628630+0.4%114,000--4.83%--
11/22650653628628-2.33%298,000--5.5%--
11/21660670640643-3.38%225,600--3.67%--
11/20658670655665+0.76%221,600--0.6%--
11/19648665643660+4.76%293,200--1.35%--
11/166336486306300%186,400--5.83%--
11/15615635613630+1.61%208,000--5.83%--
11/14600635600620+2.48%180,800--7.19%--
11/13625628603605-3.59%185,200--9.3%--
11/12630635625628-2.33%122,400--6.06%--
11/09625650618643+1.98%331,600--3.67%--
11/08685708625630-8.7%721,600--5.41%--
11/07700700683690-1.43%161,200-+3.6%--
11/06705708688700-0.71%104,000-+5.42%--
11/05683715683705+2.55%201,600-+6.33%--
11/02678690678688+2.61%180,800-+4.01%--
11/016706756686700%57,200-+1.36%--
10/31673688668670+0.37%161,600-+1.36%--
10/30670685668668-1.84%138,400-+0.98%--