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
20207/1, 株式分割 1→2
2013
03/29320323318318-0.78%3,80057億4421万-1.09%12.371.15
03/28324324319320-1.39%5,60057億8944万+0.31%12.471.16
03/27323327323325-3.71%7,80058億7085万+2.37%12.651.18
03/26335338332337+1.51%46,60060億9700万+6.98%13.131.22
03/25330335327332-0.3%32,60060億654万+6.41%12.941.2
03/22331333330333+1.68%14,20060億2463万+7.77%12.981.21
03/21328328327328-0.76%8,60059億2513万+6.68%12.761.19
03/19330331329330+0.61%3,60059億7036万+8.55%12.861.2
03/18326329326328+0.92%3,00059億3417万+8.61%12.781.19
03/15327327325325-0.46%5,20058億7990万+8.33%12.671.18
03/14330330325327-0.91%9,80059億703万+9.93%12.721.18
03/13333333330330-1.35%6,20059億6131万+11.69%12.841.2
03/12337337334334-0.74%5,00060億4272万+14.38%13.021.21
03/11335337335337+1.2%6,40060億8795万+16.44%13.111.22
03/08331334331333+0.76%19,00060億1559万+16.26%12.961.21
03/07333334330330-0.15%22,20059億7036万+16.61%12.861.2
03/063283323283310%11,80059億7940万+17.62%12.881.2
03/05327332325331+1.85%14,00059億7940万+18.88%12.881.2
03/04321329320325+1.72%32,20058億7085万+18%12.651.18
03/01305321305319-2.6%37,40057億7134万+17.28%12.431.16
02/28358358321328+6.5%71,80059億2513万+21.3%12.761.19
02/27278320275308+13.89%87,00055億6329万+15.17%11.981.12
02/26265273265270-1.1%13,00048億8484万+1.89%10.520.98
02/25272275272273+0.37%7,20049億3911万+3.02%10.640.99
02/22271272271272+0.55%2,60049億2102万+3.03%10.60.99
02/21271271270271+0.19%4,80048億9388万+2.46%10.540.98
02/20270270270270+0.19%3,80048億8484万+2.66%10.520.98
02/19267270267270+1.7%3,80048億7579万+2.86%10.50.98
02/18269269263265-0.93%14,00047億9438万+1.15%10.330.96
02/15271271266268-1.29%6,20048億3961万+2.1%10.420.97
02/142712712712710%3,80049億293万+3.83%10.560.98
02/13270271270271+0.37%8,60049億293万+3.83%10.560.98
02/12269270269270+0.93%9,20048億8484万+3.85%10.520.98
02/08267268266268+0.38%2,60048億3961万+2.88%10.420.97
02/07265267265267+0.57%3,00048億2151万+2.9%10.390.97
02/06265266263265+0.19%5,80047億9438万+2.32%10.330.96
02/05264265264265+0.19%3,40047億8533万+2.52%10.310.96
02/04262264261264+1.34%5,80047億7628万+2.33%10.290.96
02/01262262261261+0.19%3,80047億1296万+1.36%10.150.94
01/31263263259260-0.76%6,80047億392万+1.17%10.130.94
01/30265265261262+0.58%6,00047億4010万+2.34%10.210.95
01/29260261259261+0.77%4,60047億1296万+1.76%10.150.94
01/28259260258259+0.19%6,60046億7678万+1.37%10.070.94
01/25256258255258-0.19%9,80046億6773万+1.18%10.050.94
01/242592592592590%1,60046億7678万+1.77%10.070.94
01/23260260255259-0.19%4,40046億7678万+1.77%10.070.94
01/22260260255259-0.19%5,60046億8582万+2.37%10.090.94
01/21260261260260+0.78%3,80046億9487万+2.98%10.110.94
01/18256258255258+1.18%3,80046億5869万+2.18%10.030.93
01/17256257255255-0.59%4,00046億441万+1.39%9.920.92
01/16258258256256-0.58%5,60046億3155万+1.99%9.980.93
01/15259260256258+0.39%7,20046億5869万+2.59%10.030.93
01/11259260257257-0.39%2,80046億4059万+2.6%100.93
01/10261261253258-1.15%17,20046億5869万+3%10.030.93
01/09260261259261+0.39%4,80047億1296万+4.62%10.150.94
01/08260260259260+0.19%1,80046億9487万+4.64%10.110.94
01/07260260259259+0.78%6,20046億8582万+4.44%10.090.94
01/04254260254257+1.78%6,60046億4964万+4.05%10.020.93
2012
12/28253253253253+1%1,800-+2.23%--
12/27252253250250-0.4%3,000-+1.63%--
12/26250251250251+0.6%1,400-+2.03%--
12/25251251248250-0.6%17,400-+1.84%--
12/21250251249251+0.4%3,800-+2.45%--
12/20248250248250+1.01%5,000-+2.04%--
12/19249249246248-0.4%6,200-+1.43%--
12/182492492482490%4,400-+1.84%--
12/17249250249249+0.4%2,800-+1.84%--
12/14245248245248+0.41%1,400-+1.43%--
12/13246247246247+0.61%1,800-+1.44%--
12/12246246245245+0.41%1,200-+0.82%--
12/11245245244244-0.41%2,200-+0.41%--
12/102462462452450%6,000-+0.82%--
12/07245245245245+0.2%3,600-+0.82%--
12/06245245245245-0.61%1,000-+0.62%--
12/05246246246246+0.2%2,400-+1.23%--
12/04245246243246+0.2%3,400-+1.03%--
12/03245245245245+0.2%2,800-+0.82%--
11/30245245244245-0.2%2,000-+0.62%--
11/29244245244245+0.41%600-+1.24%--
11/28247247244244-0.2%3,000-+0.83%--
11/27245245245245+0.41%3,600-+1.03%--
11/26243244243244+0.62%1,200-+0.62%--
11/22247247242242-0.21%8,200-0%--
11/21243243241243+0.41%1,400-+0.21%--
11/20242242241242+0.63%2,400--0.21%--
11/19240240240240-0.21%9,200--0.83%--
11/162412422412410%1,800--0.62%--
11/15242242240241-0.21%3,200--0.62%--
11/142412412412410%3,200--0.41%--
11/13244244241241-1.03%4,600--0.41%--
11/12244244243244+0.21%5,000-+0.62%--
11/09245245243243+0.21%11,600-+0.83%--
11/08244244242243-0.41%3,200-+0.62%--
11/07243244243244-0.41%1,200-+1.04%--
11/06243245243245+1.66%4,000-+1.45%--
11/05244244241241-1.43%2,800-+0.21%--
11/02244244244244+0.21%800-+1.67%--
11/01244244244244+0.41%400-+1.46%--
10/31244244243243+0.83%800-+1.04%--
10/30242244241241-0.62%1,400-+0.21%--