株価チャート

2012/10/30～2013/03/29

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
20199/1, 株式分割 1→2
20134/1, 株式分割 1→2
2013
03/29255255245248-1.78%42,00030億9603万+2.06%7.530.67
03/28260260249253-2.88%53,60031億5221万+4.34%7.670.68
03/27258268249260-2.35%46,20032億4584万+7.44%7.890.7
03/26268269261266+0.47%77,60033億2386万+10.48%8.080.72
03/25260265256265+4.95%112,00033億826万+10.88%8.050.71
03/22252255251253+0.4%85,60031億5221万+6.54%7.670.68
03/21249252247252+2.24%86,00031億3972万+6.57%7.640.68
03/19249250246246-0.4%29,60030億7106万+4.68%7.470.66
03/18248248245247+1.23%44,40030億8354万+5.56%7.50.67
03/15249252244244-0.51%100,40030億4609万+4.27%7.410.66
03/14245248245245+0.72%73,60030億6170万+4.81%7.450.66
03/13242245242244+0.83%18,40030億3985万+4.06%7.390.66
03/12245245242242-0.92%46,00030億1488万+3.21%7.330.65
03/11245245242244+1.46%37,60030億4297万+4.17%7.40.66
03/08235242235240+2.34%76,40029億9928万+2.67%7.290.65
03/07233235233235+0.64%50,80029億3061万+0.32%7.130.63
03/06233234233233+0.54%25,60029億1189万-0.74%7.080.63
03/05232233232232+0.22%17,20028億9628万-1.28%7.040.63
03/04231232231232-0.43%45,20028億9004万-1.49%7.030.62
03/01232233230233+0.43%14,80029億253万-1.48%7.060.63
02/28233233231232-0.43%31,20028億9004万-1.91%7.030.62
02/272332352332330%32,00029億253万-1.06%7.060.63
02/26236236232233-1.38%40,40029億253万-1.06%7.060.63
02/25231236231236+1.07%31,60029億4310万-0.11%7.160.64
02/22233236232233-0.11%34,40029億1189万-0.74%7.080.63
02/21235236233234-1.16%31,60029億1501万-0.64%7.090.63
02/20235237235236+1.61%37,60029億4934万+0.53%7.170.64
02/19229236229233+2.42%53,20029億253万-1.06%7.060.63
02/18225229225227+3.53%93,60028億3386万-3.4%6.890.61
02/152192282132190%185,60027億3711万-6.7%6.660.59
02/142192212182190%57,20027億3711万-6.7%6.660.59
02/13224224218219-2.66%137,20027億3711万-6.7%6.660.59
02/12246250220225-8.43%329,60028億1202万-4.56%6.840.61
02/08248249245246-0.61%72,80030億7106万+4.24%7.470.66
02/07244250244248+1.33%58,40030億8979万+5.32%7.510.67
02/06244245243244-0.1%36,00030億4921万+4.38%7.420.66
02/05245248244245-0.61%10,80030億5233万+4.49%7.420.66
02/04244246244246+1.44%24,80030億7106万+5.58%7.470.66
02/01245247241243-1.02%32,80030億2737万+4.53%7.360.65
01/31248252243245-2.68%69,60030億5858万+6.06%7.440.66
01/30241252241252+3.71%121,20031億4284万+9.46%7.640.68
01/29235243234243+3.3%40,40030億3049万+6%7.370.65
01/28236237233235+1.08%36,40029億3374万+3.07%7.130.63
01/25232235232233+0.11%23,60029億253万+1.97%7.060.63
01/24230232229232+1.42%12,80028億9940万+2.31%7.050.63
01/23234234229229-1.93%42,40028億5883万+0.88%6.950.62
01/22239239234234-2.4%38,00029億1501万+2.41%7.090.63
01/21228241228239+4.82%113,20029億8679万+4.93%7.260.65
01/18228228227228+0.11%33,20028億4947万+0.11%6.930.62
01/172282282272280%37,20028億4635万+0.44%6.920.61
01/16229229228228-0.11%28,40028億4635万+0.44%6.920.61
01/15229230228228-0.22%75,20028億4947万+0.55%6.930.62
01/11229230228229-0.44%48,40028億5571万+0.77%6.940.62
01/10229230228230-0.11%32,00028億6819万+1.21%6.980.62
01/09229230228230+0.33%32,00028億7132万+1.32%6.980.62
01/08229230229229+0.44%18,00028億6195万+0.99%6.960.62
01/07231231228228-0.33%65,60028億4947万+0.55%6.930.62
01/04231231226229-0.11%45,60028億5883万+0.88%6.950.62
2012
12/28229229225229+0.99%40,400-+1.44%--
12/27225228225227+1%32,400-+0.44%--
12/26224225224225+0.33%20,000--0.55%--
12/25221225221224+1.47%56,000--1.32%--
12/21222223218221-0.79%84,400--2.75%--
12/20222223222223+0.68%64,400--1.98%--
12/19223223221221+0.23%53,600--2.64%--
12/18222223221221-1.45%126,000--3.29%--
12/17225225223224-0.56%28,400--1.86%--
12/14226226225225-0.88%59,200--1.75%--
12/13230231225227-1.52%89,600--0.87%--
12/12236236230231-2.43%38,800-+0.22%--
12/11233238233236+0.75%19,200-+2.72%--
12/10231235230235-0.21%31,200-+1.52%--
12/07222235222235+6.94%181,200-+1.73%--
12/06224224219220-2.01%77,200--5.28%--
12/05226226224224-0.55%22,000--3.76%--
12/04226226225226-0.22%27,600--3.22%--
12/03227228226226-0.66%54,800--3%--
11/30227228226228+0.11%20,400--2.36%--
11/29226227225227+1%48,400--2.47%--
11/28225226224225-1.96%129,600--3.02%--
11/27228230225230+0.66%22,800--0.65%--
11/26226228226228+0.55%13,200--1.3%--
11/22229229224227-0.87%23,600--1.41%--
11/21221229221229+1.55%46,800--0.11%--
11/20225226225225-3.12%22,000--1.21%--
11/19233233230233-0.11%18,800-+2.42%--
11/16235235230233+2.31%30,000-+3.44%--
11/15222228222228+1.11%4,800-+2.02%--
11/14235235221225-2.17%28,800-+1.35%--
11/13231242230230-2.13%26,800-+4.07%--
11/12233245233235+1.08%28,400-+7.31%--
11/09234235228233-2.11%24,000-+6.65%--
11/08241243238238-2.86%24,000-+9.95%--
11/07242245240245+0.31%38,000-+14.25%--
11/06247249244244-2.01%27,600-+14.98%--
11/05242249239249+1.43%55,200-+19.02%--
11/02250250231245-1.9%96,000-+18.48%--
11/01240250240250+4.38%102,400-+22.55%--
10/31236240235240+1.38%73,600-+19.15%--
10/30228236228236+4.77%88,000-+18.72%--