株価チャート

2012/12/10~2013/05/13

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
2013
05/1324,00026,19022,00023,100-14.44%1,1486億2972万+0.61%5.172.46
05/1027,00027,00025,20027,000+22.73%1,7307億3604万+17.41%6.052.88
05/0922,30022,80021,30022,000-3.51%945億9974万-3.41%4.932.34
05/0824,20025,20021,70022,800+2.7%2856億2155万+0.28%5.112.43
05/0719,71022,49019,71022,200+9.85%2566億519万-2.16%4.972.37
05/0220,15021,40019,99020,210-1.13%2795億5094万-11.04%4.532.15
05/0121,00021,30019,55020,440-5.5%5055億5721万-10.62%4.582.18
04/3022,50022,50021,15021,630-3.99%2085億8965万-5.93%4.842.31
04/2623,00023,46022,24022,530-2.04%1196億1419万-2.48%5.052.4
04/2522,00023,00021,94023,000+2.68%1586億2700万-1.03%5.152.45
04/2422,89023,00021,85022,400-2.14%2396億1064万-4.08%5.022.39
04/2321,53023,22021,50022,890+2.19%2606億2400万-2.7%5.132.44
04/2221,45023,45021,12022,400+0.63%3696億1064万-5.45%5.022.39
04/1923,23023,90022,03022,260-8.77%5546億682万-7.13%4.982.37
04/1826,28027,00023,30024,400-6.94%6106億6516万+0.82%5.462.6
04/1732,70032,70026,02026,220-18.06%1,8027億1478万+8.02%5.872.79
04/1632,00032,00032,00032,000+18.69%488億7235万+31.41%7.173.41
04/1526,96026,96026,50026,960+22.77%7737億3495万+11.63%6.042.87
04/1220,76021,96019,99021,960+7.81%2555億9865万-9.71%4.922.34
04/1119,01020,38018,80020,370+4.95%4545億5530万-17.75%4.562.17
04/1020,01020,57019,25019,410-5.04%3325億2913万-23.34%4.352.07
04/0920,80020,80020,00020,440-6.24%4755億5721万-21.44%4.582.18
04/0822,47022,50021,00021,800-2.98%1985億9428万-18.11%4.882.32
04/0522,60023,00021,50022,470-2.73%1306億1255万-17.41%5.032.39
04/0424,00024,00022,14023,100-3.75%1226億2972万-16.26%5.172.46
04/0321,70025,00021,50024,000+11.63%4536億5426万-14.79%5.372.56
04/0221,50021,50019,29021,500+2.28%3095億8611万-25.31%4.812.29
04/0121,50022,90020,90021,020-2.78%4345億7302万-28.08%4.712.24
03/2921,50022,50021,48021,620-5.71%4285億8938万-26.67%173.554.4
03/2823,52024,00022,90022,930-4.22%3696億2509万-22.32%184.074.66
03/2723,10025,00022,90023,940+1.53%4286億5262万-19.02%192.184.87
03/2623,90024,45023,51023,580-3.36%3246億4281万-20.1%189.294.8
03/2524,51025,20023,50024,400-5.79%5066億6516万-17.48%195.874.96
03/2225,00027,00024,60025,900+0.04%3277億605万-13.01%207.915.27
03/2125,22026,50024,51025,890-3.03%4947億578万-13.87%207.835.27
03/1926,53026,97026,00026,700-1%3617億2786万-11.42%214.335.43
03/1828,87029,00026,11026,970-8.17%4577億3522万-10.08%216.55.48
03/1529,00031,95028,10029,370+4.52%4098億65万-1.03%235.765.97
03/1426,09030,00024,89028,100+7.21%4367億6603万-4.62%225.575.71
03/1328,65028,99026,00026,210-6.89%3827億1451万-11.38%210.45.33
03/1228,00029,00027,10028,150+4.26%3057億6739万-5.47%225.975.72
03/1124,30028,40024,21027,000-13.46%7597億3604万-9.93%216.745.49
03/0833,60033,60030,15031,200-5.74%3108億5054万+3.13%250.456.35
03/0733,50034,95032,15033,100-3.22%4309億233万+9.07%265.716.73
03/0636,15036,15034,05034,200-7.19%5039億3232万+12.54%274.546.96
03/0535,50038,35035,00036,850+3.8%30710億456万+21.25%295.817.49
03/0439,80039,80034,05035,500-2.74%5799億6776万+17.11%284.977.22
03/0131,00038,00030,70036,500+14.24%7299億9502万+20.48%2937.42
02/2835,00036,00031,10031,950-14.91%6048億7098万+5.66%256.476.5
02/2744,40044,40036,30037,550-4.94%1,33710億2365万+23.6%301.437.64
02/2633,90039,50032,80039,500+21.54%66010億7680万+30.29%317.088.03
02/2531,50032,50029,02032,500+18.18%7118億8598万+7.72%260.896.61
02/2223,00027,50022,99027,500+22.22%9977億4967万-9.28%220.755.59
02/2123,81023,81021,13022,500-6.25%4766億1337万-26.56%180.624.58
02/2023,00025,60022,90024,000+5.73%6636億5426万-23.04%192.664.88
02/1924,51024,99022,00022,700-9.24%6736億1882万-28.49%182.224.62
02/1827,50027,50024,50025,010-15.22%9206億8179万-22.95%200.765.09
02/1533,00037,00027,40029,500-10.61%1,3238億419万-10.71%236.816
02/1433,00033,00032,00033,000+17.86%4788億9961万-0.87%264.96.71
02/1325,50028,00025,50028,000+21.74%9397億6330万-16.15%224.775.69
02/1217,40023,00016,50023,000+21.05%2,1016億2700万-31.74%184.634.68
02/0819,00019,00019,00019,000-20.83%1075億1795万-44.42%152.523.86
02/0724,00024,00024,00024,000-22.58%626億5426万-31.11%192.664.88
02/0630,55031,25030,00031,000-0.8%2578億4509万-12.13%248.856.3
02/0533,00033,00029,00031,250-5.73%4588億5190万-11.84%250.866.36
02/0433,85034,10033,00033,150-2.07%2009億370万-6.84%266.116.74
02/0133,85034,00033,30033,850+0.74%1379億2278万-5.18%271.736.88
01/3134,10034,45033,40033,600-1.47%2169億1596万-6.09%269.726.83
01/3034,30035,40033,75034,100-0.58%1869億2960万-5.04%273.736.93
01/2934,25035,50033,50034,300-1.72%3169億3505万-4.66%275.346.98
01/2834,35035,00033,85034,900-0.43%2639億5140万-3.36%280.167.1
01/2534,35035,10034,15035,0500%2109億5549万-3.66%281.367.13
01/2435,50035,50034,10035,050-1.27%1739億5549万-4.43%281.367.13
01/2335,60035,60034,60035,500-1.25%1819億6776万-3.25%284.977.22
01/2235,30036,45034,70035,950+0.28%2539億8003万-2.02%288.587.31
01/2136,60036,60035,10035,850-0.69%1579億7730万-2.3%287.787.29
01/1836,00037,00035,50036,100+1.55%2659億8412万-1.67%289.797.34
01/1736,60036,60035,20035,550-1.8%1849億6912万-3.23%285.377.23
01/1637,25037,25035,60036,200-4.61%3839億8684万-1.53%290.597.36
01/1540,05040,05037,00037,950-6.53%28710億3455万+3.2%304.647.72
01/1140,90043,00039,70040,600+2.78%32211億679万+10.45%325.918.26
01/1035,60042,65035,30039,500+10.34%73410億7680万+8.1%317.088.03
01/0935,10035,80034,80035,800+0.56%1219億7594万-1.68%287.387.28
01/0834,80036,00034,55035,600+0.28%1929億7049万-2.28%285.777.24
01/0734,25035,85034,25035,500+0.71%2069億6776万-2.92%284.977.22
01/0434,30035,40033,00035,250-0.42%2219億6095万-3.94%282.977.17
2012
12/2834,30035,40033,50035,400+1.14%150--4.22%--
12/2734,80035,10033,50035,000-0.43%238--5.89%--
12/2634,65035,25033,20035,150+1.3%230--6.78%--
12/2535,80035,80034,65034,700-3.61%229--8.54%--
12/2136,05036,15035,10036,000+0.42%198--5.04%--
12/2036,65037,00035,80035,850-2.85%253--5.28%--
12/1937,20038,55036,55036,900+3.07%315--2.23%--
12/1837,00037,50035,70035,800-5.04%324--5.48%--
12/1739,95040,00037,70037,700-9.27%396--1.66%--
12/1443,15045,50040,00041,550-2.12%749-+7.5%--
12/1341,75042,45038,40042,450+19.75%1,226-+9.51%--
12/1236,10036,50035,05035,450-0.14%156--8.94%--
12/1135,30036,40035,05035,500-1.39%110--9.89%--
12/1036,30036,45035,10036,000-0.83%173--9.77%--