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
202010/1, 株式併合 5→1
201310/1, 株式分割 1→100
2013
03/29360384353360+3.6%126,84031億9937万+41.73%13.974.85
03/28360365335348-0.57%96,80030億8828万+40.12%13.484.68
03/27305350305350+14.59%115,56031億606万+44.42%13.564.71
03/26313314298305-3.63%63,52027億1058万+29.79%11.844.11
03/25304328297317+13.04%170,56028億1278万+37.01%12.284.26
03/22290294279280-5.56%80,64024億8840万+23.89%10.873.77
03/21265309265297+14.04%272,72026億3504万+32.96%11.513.99
03/19252265252260+3.38%37,40023億1066万+18.72%10.093.5
03/18265266252252-4.01%58,22022億3512万+15.9%9.763.39
03/15267269252262+0.19%76,50023億2843万+21.86%10.173.53
03/14260269245262+3.77%118,28023億2399万+23.35%10.153.52
03/13236260236252+3.6%103,88022億3956万+20%9.783.39
03/12255255225243-0.92%154,68021億6180万+17.51%9.443.28
03/11224256224246+10.96%251,08021億8179万+19.76%9.533.31
03/08222227215221+1.72%88,18019億6628万+8.99%8.592.98
03/07223225218218-0.23%64,94019億3295万+7.67%8.442.93
03/06224232216218-0.46%114,48019億3740万+9%8.462.94
03/05230237216219-7.5%155,10019億4628万+10.61%8.52.95
03/04208239205237+16.34%273,86021億403万+20.18%9.193.19
03/01200212200204+2.26%72,44018億853万+4.9%7.92.74
02/28198203198199+0.76%25,62017億6854万+3.11%7.722.68
02/27201201196198-2.47%39,86017億5521万+2.86%7.662.66
02/26199204199203-3.11%30,92017億9964万+5.47%7.862.73
02/25204209200209+3.85%56,96018億5741万+9.42%8.112.81
02/22194205194201+2.68%47,40017億8854万+5.92%7.812.71
02/21198200193196-0.76%21,02017億4188万+3.16%7.612.64
02/20198200194198+1.41%38,48017億5521万+4.5%7.662.66
02/19197198193195-1.39%51,60017億3077万+3.59%7.562.62
02/18193203188198+2.6%111,80017億5521万+5.05%7.662.66
02/15197197183193-3.87%79,46017億1077万+2.39%7.472.59
02/14200200191200-0.37%68,66017億7965万+5.95%7.772.7
02/13209209195201-4.63%105,24017億8631万+5.79%7.82.71
02/12194219194211+8.49%195,12018億7296万+11.51%8.182.84
02/08188209187194+2.24%106,18017億2633万+3.88%7.542.62
02/07199199188190-5.94%90,06016億8856万+2.7%7.372.56
02/06185218184202+9.49%263,98017億9520万+10.38%7.842.72
02/05185192181185-4.4%73,84016億3968万+2.5%7.162.48
02/04206206190193-6.31%156,54017億1522万+8.43%7.492.6
02/01178213178206+15.57%403,88018億3075万+17.05%7.992.77
01/31181181175178-1.38%65,50015億8413万+3.03%6.922.4
01/30173181172181+4.48%60,28016億635万+5.09%7.012.43
01/29180181170173-4.42%81,06015億3747万+1.76%6.712.33
01/28176184174181+2.84%63,02016億857万+7.74%7.022.44
01/25173195171176+1.59%150,76015億6414万+6.02%6.832.37
01/24176176171173-1.7%22,76015億3970万+5%6.722.33
01/23180180173176-2.89%25,66015億6636万+8.13%6.842.37
01/22182183178182-0.55%36,86016億1301万+12.73%7.042.44
01/21186194180183-6.41%81,54016億2190万+14.78%7.082.46
01/18180205177195+8.33%166,42017億3299万+24.2%7.572.63
01/171801801711800%60,42015億9968万+16.13%6.982.42
01/16179184176180-1.37%55,90015億9968万+17.65%6.982.42
01/15187189182183-4.95%50,76016億2190万+20.07%7.082.46
01/11196198185192-5.3%80,48017億633万+28%7.452.59
01/10210211196203-5.26%108,78018億187万+36.99%7.872.73
01/09228238198214+1.9%340,50019億185万+47.59%8.32.88
01/08175210167210+20%181,96018億6630万+47.89%8.152.83
01/07195202168175+4.63%221,84015億5525万+25.9%6.792.36
01/04144167143167+17.7%129,76014億8637万+21.2%6.492.25
2012
12/28144144139142+0.74%16,000-+4.49%--
12/27141142136141+2.58%13,340-+3.71%--
12/26133141133138+1.85%12,380-+1.1%--
12/25136139133135-1.14%14,240--1.46%--
12/21140143136137-1.76%11,840--0.33%--
12/20138149137139+2.13%40,080-+1.46%--
12/19134136130136+1.61%22,720--0.66%--
12/18134134132134-0.41%7,880--2.23%--
12/17134135133135+0.56%5,700--2.54%--
12/141341361341340%5,300--3.08%--
12/13133136132134-1.36%5,480--3.78%--
12/12131136131136+3.71%9,520--3.14%--
12/11134134130131-2.06%5,440--6.61%--
12/10135136131134-1.26%9,400--5.32%--
12/07135135135135-0.18%7,200--5.45%--
12/06138138135135-1.99%5,700--5.94%--
12/05136139136138-0.22%4,620--4.69%--
12/04138140136139-0.72%5,740--4.48%--
12/03137142137140+2.05%4,520--4.45%--
11/30140142135137-2.67%14,720--7.01%--
11/29133141129140+5.4%21,020--4.46%--
11/28135135133133-1.3%2,460--9.35%--
11/27135136133135-0.92%7,400--8.78%--
11/26136138135136-0.11%14,320--7.94%--
11/22140140136136-2.57%20,840--8.46%--
11/21147147136140-4.89%49,000--6.04%--
11/20142148142147+3.37%17,480--1.21%--
11/19140142136142+1.71%13,320--4.43%--
11/16136141135140+2.56%9,740--6.04%--
11/15131137131137+0.11%9,740--8.39%--
11/14138140129136-5.61%27,960--9.1%--
11/13139144138144-0.03%14,780--3.7%--
11/12146148138145-3.63%17,400--4.3%--
11/09153153138150-1.67%8,960--0.7%--
11/08152155149153-0.49%4,440-+0.33%--
11/07154156150153-0.97%7,300-+1.49%--
11/06155159153155-0.96%6,840-+2.48%--
11/05162164153156-3.55%9,740-+4.17%--
11/02162163158162-0.15%11,540-+8%--
11/01162166156162+0.15%25,140-+8.89%--
10/31155165154162+4.52%17,120-+8.72%--
10/30153159152155-2.82%6,080-+4.73%--