株価チャート

2012/05/14~2013/05/28

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
20174/1, 株式分割 1→10
2013
05/28111111111111+2.78%1,0006億8826万-2.54%14.141.17
05/27108108108108+2.95%2,0006億6967万-5.18%13.761.14
05/24105105105105-12.5%2,0006億5047万-7.89%13.361.11
05/23102120102120+15.38%4,0007億4340万+5.26%15.271.27
05/22124130104104-9.17%24,0006億4428万-9.57%13.241.1
05/21115115103115+15.08%7,0007億932万-1.29%14.571.21
05/209910095100+0.51%13,0006億1640万-14.22%12.661.05
05/171051059999-10%2,0006億1330万-14.66%12.61.05
05/16118118110110-7.56%7,0006億8145万-5.17%141.16
05/15119119119119-0.83%1,0007億3720万+3.48%15.141.26
05/141201201201200%5,0007億4340万+5.26%15.271.27
05/13120120120120-3.23%4,0007億4340万+6.19%15.271.27
05/10124124124124+0.81%5,0007億6818万+10.71%15.781.31
05/09120123120123+2.5%4,0007億6198万+11.82%15.651.3
05/08120120116120-1.64%8,0007億4340万+10.09%15.271.27
05/07120122120122+1.5%4,0007億5579万+12.96%15.531.29
05/02120120120120+0.08%6,0007億4463万+12.34%15.31.27
05/01123134120120-0.99%13,0007億4401万+13.3%15.281.27
04/30121121121121+3.5%4,0007億5145万+15.52%15.441.28
04/26117117117117+3.72%5,0007億2605万+12.69%14.911.24
04/24128128113113+6.6%4,0007億3万+9.71%14.381.19
04/19106106106106-18.46%2,0006億5667万+4.95%13.491.12
04/18135135130130+16.07%6,0008億535万+30%16.541.37
04/17110112110112+17.89%3,0006億9384万+14.29%14.251.18
04/161051059595-9.52%2,0005億8852万-3.06%12.091
04/15105105105105-4.55%2,0006億5047万+7.14%13.361.11
04/111131131101100%3,0006億8145万+13.4%141.16
04/08138138105110-18.52%4,0006億8145万+14.58%141.16
04/03144145135135-2.03%8,0008億3632万+42.11%17.181.43
04/02138138138138+21.09%3,0008億5367万+48.17%17.541.45
04/01106114106114+15.18%4,0007億499万+25.05%14.481.2
03/2899999999+2.92%1,0006億1206万+11.01%12.571.04
03/2796969696+1.05%3,0005億9472万+7.87%12.221.01
03/2596969595+1.06%6,0005億8852万+7.95%12.091
03/2293949394+3.3%2,0005億8233万+8.05%11.960.99
03/2188918891+3.41%4,0005億6374万+5.81%11.580.96
03/1988888888+2.92%1,0005億4516万+2.33%11.20.93
03/1186868686-10.94%3,0005億2967万+0.59%10.880.9
02/2896969696+1.05%3,0005億9472万+12.94%12.221.01
02/27959595950%1,0005億8852万+13.1%12.091
02/2695959595+3.26%4,0005億8852万+14.46%12.091
02/2595959292+4.55%5,0005億6994万+12.2%11.710.97
02/2298988888-10.2%6,0005億4516万+8.64%11.20.93
02/2191989198+18.07%6,0006億711万+22.5%12.471.03
02/1983838383-2.35%2,0005億1418万+5.06%10.560.88
02/1585858585+4.04%1,0005億2657万+7.59%10.820.9
02/08848482820%4,0005億613万+4.74%10.40.86
02/0582828282-14%3,0005億613万+4.74%10.40.86
01/3195959595+0.21%2,0005億8852万+23.38%12.091
01/3095959595+8.34%1,0005億8728万+23.12%12.061
01/2988888888+2.94%5,0005億4206万+15.13%11.140.92
01/2585858585+6.25%3,0005億2657万+13.33%10.820.9
01/21808080800%2,0004億9560万+6.67%10.180.84
01/1880808080-6.98%3,0004億9560万+8.11%10.180.84
01/1786868686+1.18%1,0005億3277万+16.22%10.940.91
01/1685858585+6.25%1,0005億2657万+16.44%10.820.9
01/1576807680+6.67%2,0004億9560万+11.11%10.180.84
01/0975757575-3.6%1,0004億6462万+2.74%9.540.79
01/0484847878+4.29%3,0004億8197万+6.58%9.90.82
2012
12/2879797575-2.74%2,000-+2.19%--
12/2677777777+2.95%5,000-+5.07%--
12/2576767575+4.2%2,000-+0.68%--
12/2172727272-0.69%3,000--3.38%--
12/20727272720%2,000--4%--
12/1964726472+9.92%4,000--5.26%--
12/18707066660%18,000--14.94%--
12/1766666666-13.82%11,000--16.03%--
12/0576767676+2.56%1,000--3.8%--
11/2874747474+2.92%2,000--6.2%--
11/2772727272+3.6%7,000--10%--
11/2670707070+2.96%1,000--13.13%--
11/2268686868-11.18%2,000--16.67%--
11/1576767676-0.13%1,000--6.17%--
10/3076767676+2.84%1,000--7.2%--
10/2974747474+2.92%1,000--10.84%--
10/16727272720%1,000--13.37%--
10/0172727272+2.86%2,000--14.4%--
09/2670707070+2.95%3,000--17.76%--
09/2571716868+2.88%3,000--21.05%--
09/2467676666-8.97%7,000--25%--
09/1868736873-12.23%2,000--18.54%--
08/2988888383-3.84%4,000--8.22%--
08/2886868686+3%1,000--4.56%--
08/2783838383+2.96%3,000--7.33%--
08/2481818181-3.57%1,000--10%--
08/2284848484-6.67%3,000--7.69%--
08/1590909090-0.55%1,000--1.1%--
08/0891919191+7.1%1,000--1.63%--
07/3185858585-10.96%2,000--8.15%--
07/3095959595+2.93%2,000-+2.04%--
07/2792929292+2.9%1,000--0.86%--
07/2690909090+2.99%3,000--3.66%--
07/0987878787+0.35%3,000--7.45%--
06/14878787870%2,000--8.74%--
05/2887878787+2.97%1,000--9.69%--
05/2590908484-3.88%3,000--12.29%--
05/2188888888-4.78%1,000--8.75%--
05/1692929292-1.18%2,000--4.17%--
05/1593939393+3.33%1,000--3.02%--
05/1491919090-5.16%2,000--6.15%--