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
20143/10, 株式分割 1→2
2013
03/29534536478494-8.43%194,80061億8164万+30.34%5.561.33
03/28569569503540-4.09%179,40067億5100万+45.03%6.071.45
03/27556583540563-2.17%112,40070億3881万+55.39%6.331.51
03/26577590515575+9.11%279,40071億9523万+63.82%6.471.54
03/25463527463527+16.59%371,20065億9458万+55%5.931.41
03/22444464443452-2.9%75,20056億5607万+36.56%5.081.21
03/21445474440466+9.14%202,80058億2501万+42.79%5.241.25
03/19435490425427-1.84%446,00053億3698万+33.7%4.81.14
03/18434435396435+20.86%633,60054億3709万+37.94%4.891.17
03/15318360315360+16.16%551,00044億9858万+15.97%4.040.97
03/14309310295310+0.32%62,80038億7291万+0.49%3.480.83
03/13304311303309+1.65%68,60038億6039万-0.16%3.470.83
03/12308309300304-1.3%62,80037億9783万-1.78%3.410.81
03/11308314305308-0.49%55,00038億4788万-0.81%3.460.83
03/083133133053090%33,60038億6665万0%3.480.83
03/07313314306309+0.65%59,60038億6665万0%3.480.83
03/06307313300307+0.33%70,00038億4162万0%3.450.82
03/05311313304306-2.08%51,00038億2911万0%3.440.82
03/04313315308313-0.32%76,60039億1045万+2.8%3.520.84
03/01320320310314-1.26%63,60039億2296万+3.81%3.530.84
02/28315318313318+2.09%29,20039億7302万+5.83%3.570.85
02/27310318310311+0.32%81,40038億9168万+4.36%3.50.83
02/26309311305310-0.64%63,80038億7916万+4.38%3.490.83
02/25306313301312+2.63%78,00039億419万+5.41%3.510.84
02/22308308300304-1.78%32,60036億1505万+3.05%3.250.78
02/21309311300310+4.92%101,40036億8046万+5.27%3.310.79
02/202952982912950%38,60035億803万+0.68%3.150.75
02/19300300290295-1.67%30,20035億803万+0.68%3.150.75
02/18298304294300+0.84%21,00035億6749万+2.39%3.210.77
02/15315318273298-5.41%147,00035億3776万+1.88%3.180.76
02/143103153053150%52,40037億3991万+7.71%3.360.8
02/13319319302315-0.16%104,40037億3991万+8.08%3.360.8
02/12320324314315-0.47%126,40037億4586万+8.62%3.370.8
02/08300317296317+4.11%68,00037億6370万+8.39%3.380.81
02/07323323290304-5%186,20036億1505万+3.75%3.250.78
02/063223233163200%77,60038億532万+7.74%3.420.82
02/053183223103200%108,80038億532万+7.38%3.420.82
02/04312325310320+5.96%228,00038億532万+7.38%3.420.82
02/01293309290302+4.5%232,80035億9127万+2.03%3.230.77
01/31275293273289+5.28%199,00034億3668万-2.03%3.090.74
01/30271275270275+1.86%57,00032億6425万-6.63%2.930.7
01/29267274266270-0.19%52,60032億479万-8.02%2.880.69
01/28265271261270+3.45%45,20032億1074万-7.53%2.890.69
01/25269272261261-2.97%66,80031億371万-10.31%2.790.67
01/24257274252269+2.09%101,40031億9884万-7.24%2.880.69
01/23269270256264-3.66%97,40031億3344万-8.82%2.820.67
01/22277277270274-2.84%91,20032億5236万-5.03%2.920.7
01/21285285277282-2.26%50,80033億4749万-1.57%3.010.72
01/18282288277288+3.04%82,40034億2479万+1.05%3.080.73
01/17291291262280-2.44%166,00033億2371万-0.89%2.990.71
01/16295300284287-7.43%129,20034億695万+2.32%3.060.73
01/15284310283310+9.36%209,60036億8046万+11.33%3.310.79
01/11278286278283+1.8%127,60033億6533万+2.91%3.030.72
01/10284288277278-3.64%190,80033億587万+1.83%2.970.71
01/09289292282289-2.2%156,40034億3073万+6.07%3.080.74
01/09株式併合 10→1
01/08290295282295+0.17%244,80035億803万+9.26%3.150.75
01/07340349290295-19.32%713,80035億208万+9.89%3.150.75
01/04375380340365+4.29%637,80043億4044万+37.22%3.90.93
2012
12/28400415350350-11.39%675,200-+34.1%--
12/27355435355395+14.49%985,400-+53.7%--
12/26335360320345+7.81%443,200-+38%--
12/25290390280320+16.36%1,206,200-+30.61%--
12/21280285265275+1.85%164,800-+14.11%--
12/202802902702700%296,200-+13.45%--
12/19255270250270+8%264,600-+14.41%--
12/18245255245250+2.04%79,000-+6.84%--
12/17235255235245+2.08%88,800-+5.15%--
12/142402452352400%65,000-+3.45%--
12/132352402302400%57,200-+3.9%--
12/12240240240240+2.13%16,400-+4.35%--
12/112302402302350%17,200-+2.62%--
12/102352402352350%20,400-+3.07%--
12/07230235225235+2.17%28,000-+3.52%--
12/062302352302300%3,800-+1.77%--
12/05230230225230+2.22%14,000-+1.77%--
12/04230230225225-4.26%14,000-0%--
12/03240240225235-2.08%78,600-+4.44%--
11/302452452402400%12,600-+7.14%--
11/29250250240240-2.04%37,800-+7.62%--
11/282402552402450%62,600-+10.36%--
11/272452502452450%47,800-+10.86%--
11/26250255245245+2.08%95,400-+11.36%--
11/22245250235240-4%120,600-+9.59%--
11/21215260215250+16.28%319,400-+14.68%--
11/20220220215215-2.27%31,600--0.92%--
11/192202202152200%62,000-+1.38%--
11/16215220210220+2.33%65,800-+1.38%--
11/15225225210215-4.44%59,000--1.38%--
11/14215225215225+4.65%30,400-+3.21%--
11/13215215210215-2.27%12,200--1.38%--
11/12210220210220+2.33%9,200-+0.46%--
11/092152152102150%13,200--1.83%--
11/08215220210215-2.27%34,400--1.83%--
11/07215220215220+2.33%36,800-+0.46%--
11/06215215215215-2.27%12,400--1.38%--
11/05215220210220+4.76%28,000-+1.38%--
11/022152152102100%18,600--3.23%--
11/01215215210210-2.33%15,600--3.23%--
10/312152152102150%8,200--0.46%--
10/302152152102150%29,800--0.46%--