株価チャート

2012/10/25~2013/03/29

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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2013
03/29121121120120-1.03%7,20010億9137万0%11.990.44
03/28121121121121-1.02%2,40011億274万+1.04%12.120.44
03/27121123121123-1.01%7,20011億1411万+2.08%12.240.45
03/261241241241240%13,60011億2548万+3.99%12.370.45
03/25124124123124+1.02%12,00011億2548万+3.99%12.370.45
03/22125125123123-2.97%31,20011億1411万+3.81%12.240.45
03/21124126124126+1%8,00011億4822万+6.99%12.620.46
03/191281281251250%9,60011億3685万+5.93%12.490.45
03/18126126124125-1.96%12,00011億3685万+5.93%12.490.45
03/15128128126128+3.03%46,40011億5959万+8.05%12.740.46
03/14121124120124+1.02%36,80011億2548万+4.87%12.370.45
03/131251261231230%44,00011億1411万+4.7%12.240.45
03/12118126118123+3.16%126,40011億1411万+4.7%12.240.45
03/11119119118119+1.06%14,40010億8001万+1.5%11.870.43
03/081191191181180%2,40010億6864万-0.42%11.740.43
03/071181181181180%3,20010億6864万-0.42%11.740.43
03/061161181161180%4,80010億6864万-0.42%11.740.43
03/05118118118118+1.08%1,60010億6864万-0.42%11.740.43
03/04116116116116+1.09%8,80010億5727万-1.48%11.620.42
03/011151151151150%1,60010億4590万-2.54%11.490.42
02/28115115115115+1.1%3,20010億4590万-2.54%11.490.42
02/271141151141140%9,60010億3453万-3.6%11.370.41
02/26114114114114-1.09%80010億3453万-4.41%11.370.41
02/251151151151150%1,60010億4590万-3.36%11.490.42
02/21116116115115-1.08%11,20010億4590万-3.36%11.490.42
02/20116116116116+2.2%8,00010億5727万-2.31%11.620.42
02/19113114113114+2.25%2,40010億3453万-4.41%11.370.41
02/18113113111111-1.11%17,60010億1180万-6.51%11.120.4
02/15118118111113-4.26%28,00010億2316万-6.25%11.240.41
02/14116118116118-1.05%12,80010億6864万-2.08%11.740.43
02/13120120115119-3.06%44,80010億8001万-1.04%11.870.43
02/12123123123123+1.03%1,60011億1411万+2.08%12.240.45
02/08123123121121-1.02%4,00011億274万+1.04%12.120.44
02/07121123121123+1.03%8,80011億1411万+2.94%12.240.45
02/061211231201210%23,20011億274万+1.89%12.120.44
02/051211211211210%2,40011億274万+2.75%12.120.44
02/041231231211210%7,20011億274万+2.75%12.120.44
02/01121121119121-2.02%30,40011億274万+2.75%12.120.44
01/31120124120124+3.13%36,80011億2548万+4.87%12.370.45
01/301201201201200%11,20010億9137万+2.56%11.990.44
01/291211211191200%15,20010億9137万+2.56%11.990.44
01/281201201191200%16,80010億9137万+2.56%11.990.44
01/251201211201200%8,00010億9137万+3.45%11.990.44
01/241201201181200%36,80010億9137万+3.45%11.990.44
01/23118120118120+2.13%34,40010億9137万+3.45%11.990.44
01/221191191181180%36,80010億6864万+1.29%11.740.43
01/211181191181180%12,00010億6864万+1.29%11.740.43
01/181181181181180%16,80010億6864万+2.17%11.740.43
01/171181201141180%119,20010億6864万+2.17%11.740.43
01/16120120118118-2.08%29,60010億6864万+2.17%11.740.43
01/151211211201200%25,60010億9137万+5.26%11.990.44
01/111201211191200%14,40010億9137万+5.26%11.990.44
01/10118120116120+2.13%100,00010億9137万+5.26%11.990.44
01/091161181151180%45,60010億6864万+3.98%11.740.43
01/08118118118118+1.08%3,20010億6864万+3.98%11.740.43
01/07118118115116-2.11%46,40010億5727万+2.88%11.620.42
01/04114119114119+5.56%25,60010億8001万+6.03%11.870.43
2012
12/281141151131130%20,800-+0.45%--
12/27113114113113+1.12%26,400-+0.45%--
12/26113113111111-2.2%16,000--0.67%--
12/251141141111140%28,800-+1.56%--
12/21115116114114-1.09%28,000-+2.48%--
12/20115116114115+1.1%8,800-+3.6%--
12/191131141131140%5,600-+2.48%--
12/18113114113114+1.11%6,400-+2.48%--
12/171131141131130%24,000-+2.27%--
12/14115115113113-2.17%13,600-+2.27%--
12/13115116113115-1.08%33,600-+4.55%--
12/12111116111116+1.09%30,400-+5.68%--
12/11113115113115+1.1%17,600-+5.5%--
12/07110114110114+4.6%36,000-+4.36%--
12/06109109109109-1.14%3,200--0.23%--
12/05110110110110-1.12%3,200-+0.92%--
12/04109111108111+2.3%23,200-+2.06%--
12/03110110109109-1.14%8,800-+0.69%--
11/30109111109110+1.15%22,400-+1.85%--
11/29110110109109-2.25%21,600-+0.69%--
11/28110111110111+1.14%2,400-+3.01%--
11/27110111110110-1.12%7,200-+1.85%--
11/26111111111111+1.14%800-+3.01%--
11/22109110109110+1.15%8,000-+1.85%--
11/211091101081090%9,600-+0.69%--
11/201091091091090%6,400-+1.64%--
11/19108109108109+1.16%10,400-+1.64%--
11/161081081081080%7,200-+0.47%--
11/15108109108108+1.18%6,400-+0.47%--
11/14108108106106-2.3%12,800--0.7%--
11/131091101091090%32,000-+1.64%--
11/121081091081090%2,400-+1.64%--
11/08108109108109-1.14%5,600-+1.64%--
11/07108110108110+3.53%9,600-+2.8%--
11/061081081061060%11,200--0.7%--
11/05106106106106-1.16%9,600--0.7%--
11/021081081081080%800-+0.47%--
11/01108108108108+1.18%8,000-+0.47%--
10/311061061061060%9,600--0.7%--
10/30108109106106-1.16%6,400--0.7%--
10/29108108108108+1.18%2,400-+0.47%--
10/26108108106106-1.16%4,800--0.7%--
10/251081081081080%800-+0.47%--