株価チャート

2012/10/01～2013/03/29

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
2013
03/29338338338338+16.26%26,0349億5473万+62.41%-1.23
03/28291291288291+19.42%34,0778億2120万+43.84%-1.05
03/27206243204243+18.39%28,3626億8767万+22.89%-0.88
03/26206213206206+0.23%7,1965億8085万+4.86%-0.75
03/25203205195205+0.93%3,1755億7952万+4.62%-0.74
03/22201203201203+1.18%2,5405億7417万+4.18%-0.74
03/21207213201201-3.19%6,5615億6750万+3.5%-0.73
03/19195207194207+6.81%5,9265億8619万+6.91%-0.75
03/18201201194194-3.29%2,3285億4880万+0.09%-0.7
03/15193201193201+3.91%3,8105億6750万+3.5%-0.73
03/14192195192193-2.39%1,4825億4613万-0.39%-0.7
03/13195198195198+1.7%6355億5949万+2.04%-0.72
03/121951961951950%3,3875億5014万+0.86%-0.71
03/111972001951950%1,9055億5014万+0.86%-0.71
03/08198198191195-1.9%2,7525億5014万+0.86%-0.71
03/071991991981980%4235億6082万+2.81%-0.72
03/06197202197198-4.33%5,7155億6082万+2.81%-0.72
03/05199207197207+2.09%2,9635億8619万+8.03%-0.75
03/04195203195203+5.91%3,3875億7417万+5.81%-0.74
03/01199199192192-3.56%2,3285億4213万+0.43%-0.7
02/28219219195199+5.51%3,3875億6216万+4.14%-0.72
02/27189191189189+0.25%1,2705億3278万-0.78%-0.68
02/26189189188188+2.58%1,0585億3144万-1.03%-0.68
02/25188188183183-2.02%8475億1809万-3.52%-0.67
02/221871871871870%4235億2877万-2.05%-0.68
02/211871871871870%2125億2877万-2.05%-0.68
02/20192192187187-2.22%2,9635億2877万-2.05%-0.68
02/191911911911910%2125億4079万+0.18%-0.69
02/18190191190191+2.53%4235億4079万+0.18%-0.69
02/15187187187187-2.95%4,2335億2744万-1.78%-0.68
02/14189192189192+1.75%8475億4346万+1.21%-0.7
02/13200200187189-4.76%7,6205億3412万-0.54%-0.69
02/12198201198198+1.2%2,5405億6082万+4.44%-0.72
02/08203203195196-3.49%5,2915億5414万+3.74%-0.71
02/07196203196203+4.88%1,6935億7417万+7.49%-0.74
02/06195198194194+0.99%1,6935億4747万+3.04%-0.7
02/04195200192192+0.25%9,5255億4213万+2.58%-0.7
02/01197197189191-0.74%6,7735億4079万+2.32%-0.69
01/31195195192193-1.21%1,2705億4480万+3.64%-0.7
01/30192200188195+3.25%10,7955億5147万+5.47%-0.71
01/29189189184189+1.27%6,1385億3412万+2.71%-0.69
01/28186187182187-2.95%6,5615億2744万+1.98%-0.68
01/25183192182192+4.36%2,7525億4346万+5.65%-0.7
01/24182184182184+1.04%6355億2076万+2.37%-0.67
01/23190190182182-2.28%4,4455億1542万+1.32%-0.66
01/22183187183187-2.23%4235億2744万+4.26%-0.68
01/21189191189191+1.76%6355億3946万+7.23%-0.69
01/18188188188188-1.98%2125億3011万+5.37%-0.68
01/171911911911910%2125億4079万+8.1%-0.69
01/16185191185191+3.58%2,3285億4079万+8.72%-0.69
01/15187187182185-0.26%2,3285億2210万+5.56%-0.67
01/11189189185185-2%1,9055億2343万+6.44%-0.67
01/10193197186189+1.27%3,8105億3412万+9.24%-0.69
01/07187187187187+0.25%8475億2744万+8.5%-0.68
01/04186186186186+1.03%8475億2610万+8.86%-0.68
2012
12/281801841801840%847-+8.39%--
12/27186188184184-2.01%4,657-+9.03%--
12/26183189183188+4.74%4,657-+11.26%--
12/21180184177180+1.88%3,810-+6.87%--
12/20169176169176-4.36%2,328-+5.52%--
12/19178184178184+5.98%15,874-+10.33%--
12/17171174171174+3.66%423-+4.74%--
12/14172172168168-1.11%423-+1.04%--
12/11170170170170-1.64%212-+2.18%--
12/10164172164172+5.19%1,058-+3.88%--
12/07168168164164+1.76%423--1.24%--
12/06161161161161+0.29%212--2.95%--
12/04168168161161-2.86%1,270--3.81%--
12/03165165165165-2.78%212--0.98%--
11/30174174170170+1.41%847-+1.85%--
11/291681681681680%1,693-+0.43%--
11/281681681681680%212-+0.43%--
11/271681681681680%2,328-+0.43%--
11/26165168165168+0.85%2,752--0.17%--
11/21164166164166+0.28%423--1.01%--
11/20165166165166+3.24%423--1.29%--
11/16168168161161-1.16%635--4.95%--
11/151631631631630%212--3.83%--
11/14159163159163+4.88%423--3.83%--
11/12170170154155-8.89%9,313--8.84%--
11/091701701701700%212--0.54%--
11/08170170170170+0.84%212--1.11%--
11/061691691691690%212--1.94%--
11/01166169166169+2%423--1.94%--
10/30166166165165-0.28%423--4.42%--
10/291661661641660%1,270--4.69%--
10/26168168166166-1.13%2,752--4.69%--
10/25168168168168+2.01%847--4.16%--
10/24167168164164-5.69%7,196--6.58%--
10/19174174174174+0.27%1,058--0.95%--
10/18174174174174+1.38%212--1.77%--
10/17170172170172-3.97%847--3.11%--
10/16179179179179+6.18%212-+0.33%--
10/15167168167168+0.56%1,270--6.04%--
10/10167167167167+0.28%423--7.08%--
10/09167167167167-2.22%635--7.35%--
10/05170171170171-0.82%2,117--6.29%--
10/04172172172172-0.55%423--5.51%--
10/03177177173173-2.14%847--5.51%--
10/01173177173177+2.19%635--3.97%--