株価チャート

2012/10/01～2013/02/28

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
20233/1, 株式分割 1→2
20156/1, 株式分割 1→2
20149/1, 株式分割 1→2
2013
02/28129130129129+0.19%27,20028億5306万-3.01%7.681.38
02/271291291291290%90,40028億4753万-3.2%7.671.38
02/26126130126129-4.63%129,60028億4753万-3.2%7.671.38
02/25133135133135+1.89%139,20029億8576万+1.5%8.041.45
02/221321331311330%53,60029億3047万-0.38%7.891.42
02/21132133130133-0.09%76,80029億1648万-0.38%7.851.42
02/20133133131133+0.28%47,20029億1923万-0.28%7.861.42
02/19133133132132+0.28%24,00029億1098万-1.31%7.841.41
02/18129133128132+2.43%64,80029億272万-1.59%7.811.41
02/15129131125129-2.83%104,80028億3394万-3.2%7.631.37
02/14131133131133+1.24%32,80029億1648万-0.38%7.851.42
02/13134135131131-3.23%100,80028億8071万-1.6%7.751.4
02/12135135135135+0.19%74,40029億7701万+1.69%8.011.44
02/08135135134135+0.28%33,60029億7151万+2.27%81.44
02/07135136134135+0.28%46,40029億6325万+2.77%7.981.44
02/06135136134134-0.56%74,40029億5500万+2.48%7.951.43
02/05136136134135-0.74%74,40029億7151万+3.85%81.44
02/04137138136136+0.55%85,60029億9352万+5.43%8.061.45
02/01138138134135-1.1%81,60029億7701万+5.66%8.011.44
01/31134137133137+2.63%61,60030億1003万+6.84%8.11.46
01/30133134132133+0.09%84,80029億3299万+4.92%7.91.42
01/29134134133133+0.19%75,20029億3024万+5.65%7.891.42
01/28133135133133+0.28%54,40029億2473万+6.3%7.871.42
01/25130133129133+1.34%103,20029億1648万+6%7.851.42
01/24132132128131-0.85%76,00028億7796万+5.44%7.751.4
01/23134134130132-1.68%91,20029億272万+6.35%7.811.41
01/22134135132134-0.09%85,60029億5225万+9.04%7.951.43
01/21134135134134+0.37%106,40029億5500万+9.15%7.951.43
01/18132134132134+1.71%48,00029億4399万+9.63%7.921.43
01/17135135131132-2.68%108,80028億9447万+8.68%7.791.4
01/16139139132135-1.1%110,40029億7426万+11.67%8.011.44
01/15135141134137+3.8%247,20030億728万+13.85%8.11.46
01/11128132127132+3.85%252,00028億9722万+10.61%7.81.41
01/10128128126127+1.2%120,00027億8991万+7.42%7.511.35
01/091251251241250%64,00027億5690万+6.14%7.421.34
01/08125126123125+1.31%90,40027億5690万+7.05%7.421.34
01/07122124121124+1.44%197,60027億2113万+5.66%7.321.32
01/04120122119122+2.52%188,80026億8261万+5.06%7.221.3
2012
12/28118120117119+0.42%69,600-+2.48%--
12/27117119117118+1.83%57,600-+2.05%--
12/26116117115116+0.43%41,600-+1.09%--
12/25115117115116+0.87%87,200-+0.65%--
12/21115116115115-0.76%176,000--0.22%--
12/20115116114116-0.11%65,600-+0.54%--
12/191161161161160%88,800-+1.54%--
12/18117117116116-0.43%32,000-+1.54%--
12/17117117116116-0.53%54,400-+1.97%--
12/14119119117117-1.48%58,400-+2.52%--
12/13119119118119-0.32%82,400-+4.06%--
12/12119119118119-0.31%103,200-+4.39%--
12/11119120118119+1.06%195,200-+4.71%--
12/10118119116118+2.16%48,000-+3.62%--
12/07116116116116-1.49%20,000-+2.32%--
12/06118119114117-1.37%105,600-+3.87%--
12/05118119118119+1.17%38,400-+5.31%--
12/04117119117118+1.62%53,600-+4.09%--
12/03114116113116+2.66%73,600-+2.43%--
11/30113114112113-0.88%48,00024億8176万-0.22%6.681.2
11/29113114112114+1.11%24,800-+0.66%--
11/28113114112113+0.11%28,000--0.44%--
11/27114114112112-0.55%58,400--0.55%--
11/26112113111113+1.23%47,200--0.88%--
11/22112112109112-0.22%60,000--2.08%--
11/21112113112112+0.34%48,000--1.86%--
11/20111112110112+0.45%68,800--2.19%--
11/19110111109111+2.3%50,400--2.63%--
11/16109109108109-0.12%50,400--4.82%--
11/15107109107109+2.12%48,800--4.71%--
11/14106107106106-1.5%60,000--7.5%--
11/13108111108108-1.03%125,600--7.69%--
11/12110110109109-2.24%136,800--7.52%--
11/09116116109112-4.18%149,600--6.2%--
11/08118118116117-1.48%55,200--2.92%--
11/07119120118118+0.11%34,400--2.27%--
11/06120121117118-1.77%84,800--3.18%--
11/05120122118120+3.44%162,400--2.24%--
11/02117119116116+0.54%127,200--6.25%--
11/01116117116116-0.64%46,400--7.5%--
10/31116117115116+0.54%48,800--7.64%--
10/30116117116116-0.96%60,000--8.86%--
10/29116118113117+1.41%157,600--8.69%--
10/26115126114115+0.88%683,200--10.66%--
10/25114115113114+0.66%90,400--12.12%--
10/24115115113114-1.63%60,000--13.36%--
10/23119119115115-2.02%82,400--12.59%--
10/22116120116118+0.43%131,200--10.8%--
10/19112120112117+4.8%252,800--11.84%--
10/18110113110112+1.47%185,600--16.51%--
10/17110111107110-1.89%360,800--18.33%--
10/16114115111112-0.99%272,000--17.97%--
10/15117117109114-1.3%527,200--17.75%--
10/12138138114115-16.44%748,800--17.27%--
10/11140140138138-2.22%69,600--1.7%--
10/10141144141141-0.35%94,400-+0.54%--
10/09140141140141+1.16%23,200-+0.89%--
10/05140140138140-0.09%16,800--0.98%--
10/04139140139140+0.72%59,200--0.89%--
10/03140140138139-1.16%168,000--1.6%--
10/02140141139140+1.45%25,600--1.14%--
10/01142142138138-2.47%27,200--2.55%--