株価チャート

2012/09/11～2013/03/29

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
20204/1, 株式分割 1→2
201310/1, 株式分割 1→100
2013
03/293253253253250%20020億1344万-1.52%7.510.69
03/27325325325325-3.7%80020億1344万-1.52%7.510.69
03/26338338338338+2.9%1,20020億9088万+1.96%7.80.72
03/25332332328328-1.35%1,40020億3202万-0.91%7.580.7
03/22335335333333-1.34%40020億5990万+0.45%7.680.71
03/21325337311337+3.37%13,00020億8778万+1.81%7.780.72
03/19320326320326+3.33%5,40020億1963万-1.51%7.530.69
03/15325325316316-2.92%12,20019億5458万-4.97%7.290.67
03/14323339323325-4.27%5,20020億1344万-2.4%7.510.69
03/13340340340340+0.59%1,20021億327万+1.34%7.840.72
03/12338338338338+1.5%1,20020億9088万+0.75%7.80.72
03/11338338333333-1.48%1,40020億5990万-0.75%7.680.71
03/07338338320338+0.15%6,00020億9088万+0.45%7.80.72
03/063373373373370%20020億8778万+0.3%7.780.72
03/05337337335337+1.35%1,40020億8778万+0.3%7.780.72
03/04333333330333+0.15%2,60020億5990万-1.04%7.680.71
03/013323323323320%40020億5680万-1.19%7.670.71
02/27333333332332+2.15%1,20020億5680万-1.48%7.670.71
02/26327330325325+0.78%1,20020億1344万-3.56%7.510.69
02/25336338322323-4.16%4,40019億9795万-4.87%7.450.69
02/22333337333337+5.82%60020億8468万-0.74%7.770.71
02/20326326318318-0.63%1,40019億7007万-6.19%7.340.68
02/18330330320320-1.69%40019億8246万-5.88%7.390.68
02/15328328326326-2.11%80020億1653万-4.26%7.520.69
02/143483483333330%2,00020億5990万-2.49%7.680.71
02/13346346333333-2.35%1,60020億5990万-2.49%7.680.71
02/12350350341341+0.29%1,00021億946万-0.15%7.860.72
02/08340340340340+3.66%60021億327万-0.44%7.840.72
02/07340340328328-2.38%1,40020億2892万-3.96%7.560.7
02/06340340336336-2.47%1,40020億7848万-1.61%7.750.71
02/053443443443440%60021億3114万+1.18%7.950.73
02/04344344344344+0.44%20021億3114万+1.18%7.950.73
01/30350350343343-4.6%60021億2185万+1.03%7.910.73
01/29359359359359+3.31%80022億2407万+6.21%8.290.76
01/283503503433480%1,20021億5283万+3.12%8.030.74
01/25348348348348-0.43%1,20021億5283万+3.42%8.030.74
01/24349349349349+2.5%20021億6212万+4.18%8.060.74
01/23341341341341+0.29%20021億946万+1.95%7.860.72
01/213403403403400%20021億327万+1.95%7.840.72
01/18338340338340+0.15%1,40021億327万+1.95%7.840.72
01/16340340339339-0.44%60021億17万+1.8%7.830.72
01/15353353336341+0.74%2,80021億946万+1.95%7.860.72
01/11350350337338-6.76%3,20020億9397万+1.5%7.810.72
01/10363363363363+9.02%1,00022億4576万+8.86%8.370.77
01/04333333333333-1.48%20020億5990万+0.15%7.680.71
2012
12/27338338338338+0.15%800-+1.66%--
12/263373373373370%800-+1.51%--
12/25338338328337-0.88%1,400-+1.2%--
12/21330340330340+1.49%1,200-+2.1%--
12/203353353353350%200-+0.6%--
12/19331335331335-1.47%400-+0.9%--
12/183403403403400%200-+2.41%--
12/17325340320340+6.25%3,400-+2.72%--
12/14320320320320-1.54%200--3.03%--
12/12325325325325+0.31%1,200--1.81%--
12/11325325324324+0.47%1,400--2.7%--
12/10323323323323+0.78%3,200--3.44%--
12/07323323320320-1.54%5,400--4.19%--
12/063253253253250%4,800--2.99%--
12/053253253253250%18,200--3.27%--
12/033263273253250%2,600--3.56%--
11/303253573253250%24,600--3.85%--
11/29325325325325-4.41%800--4.13%--
11/28340340340340-1.45%10,400-0%--
11/27345345345345-1.43%12,400-+1.47%--
11/26335350335350+9.38%1,200-+3.24%--
11/22325330318320-4.48%9,000--5.33%--
11/213353353353350%7,000--1.18%--
11/203353353353350%9,800--1.18%--
11/19335335335335-2.9%12,600--1.18%--
11/163453453453450%8,600-+1.77%--
11/14345345345345+1.47%1,200-+2.07%--
11/13340340340340+0.74%1,000-+0.89%--
11/12338338338338+3.05%1,000-+0.15%--
11/09327328327328+0.77%400--2.53%--
11/07323325323325+2.2%1,000--3.56%--
11/06327331318318-2.6%5,600--5.64%--
11/05365365327327-3.26%4,600--3.12%--
11/02338338338338-7.53%200-+0.15%--
10/29365365365365+3.99%800-+8.96%--
10/26340351326351+3.85%1,600-+5.41%--
10/25340340338338-0.59%1,000-+1.81%--
10/24340340340340+0.59%200-+2.41%--
10/23338338338338-5.59%400-+1.5%--
10/19335358335358+2.29%1,200-+7.51%--
10/18350350350350+0.14%15,800-+5.42%--
10/173503503503500%600-+5.59%--
10/16333350333350+4.33%1,000-+5.91%--
10/12335335330335+0.9%2,800-+1.82%--
10/11330332330332+3.75%1,600-+0.91%--
10/10330330315320-4.62%3,800--2.44%--
10/04336336336336-1.18%400-+2.29%--
10/02340340340340-0.88%200-+3.82%--
09/27313343313343+5.71%600-+5.06%--
09/25325325324324+0.15%3,800--0.31%--
09/19324324324324-0.46%400--0.46%--
09/18316336316325-1.52%1,000-0%--
09/133273303273300%1,200-+1.54%--
09/12330330330330-2.65%1,400-+1.54%--
09/113393393393390%1,000-+4.31%--