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
201711/1, 株式分割 1→2
20141/1, 株式分割 1→2
2013
03/29223225221225+1.13%14,40044億657万+4.42%15.230.47
03/28222222220222+1.49%9,20043億5750万+3.26%15.060.46
03/27222222219219-1.69%12,40042億9371万+2.22%14.840.46
03/26229229223223-2.31%26,40043億6731万+4.46%15.090.46
03/25225229225228+2.36%32,40044億7036万+6.92%15.450.47
03/22223224223223+0.23%7,20043億6731万+4.95%15.090.46
03/21225225222222-0.34%17,20043億5750万+5.21%15.060.46
03/19221223221223+2.53%29,60043億7222万+6.07%15.110.46
03/18218220217217-1.81%32,00042億6426万+3.45%14.730.45
03/15220222220221+1.14%14,40043億4278万+5.86%15.010.46
03/14217219217219+0.81%10,80042億9371万+4.67%14.840.46
03/13216217216217+0.93%7,20042億5936万+4.33%14.720.45
03/12216217215215-0.46%8,00042億2010万+3.37%14.580.45
03/11214217214216+1.05%16,80042億3973万+4.35%14.650.45
03/08213214212214+0.35%9,60041億9557万+3.26%14.50.45
03/07212214209213+1.31%19,60041億8084万+3.4%14.450.44
03/06211212209210-0.12%4,40041億2687万+2.06%14.260.44
03/05210211210211+0.24%14,40041億3177万+2.18%14.280.44
03/04208210208210+1.08%28,80041億2196万+1.94%14.240.44
03/012062082062080%15,60040億7780万+0.85%14.090.43
02/28207208206208+1.09%14,80040億7780万+0.85%14.090.43
02/27208208206206-0.96%16,80040億3363万-0.24%13.940.43
02/26204208204208-0.12%21,20040億7289万+0.73%14.070.43
02/25208209208208+1.96%32,40040億7780万+0.85%14.090.43
02/22205205203204-1.45%18,40039億9928万-1.09%13.820.42
02/21206210206207+0.12%5,20040億5817万+0.36%14.020.43
02/20204207204207+1.47%10,40040億5326万+0.24%14.010.43
02/19205205203204-0.12%11,60039億9437万-1.21%13.80.42
02/182042042032040%16,00039億9928万-1.09%13.820.42
02/15205205201204-0.61%18,80039億9928万-1.09%13.820.42
02/14203205202205+0.61%13,20040億2382万-0.49%13.90.43
02/13207208204204-1.21%20,00039億9928万-1.09%13.820.42
02/12205209205206+0.49%19,20040億4835万+0.12%13.990.43
02/08206206205205-0.48%14,40040億2872万-0.36%13.920.43
02/07206206205206+0.61%20,80040億4835万+0.12%13.990.43
02/06205206204205-0.61%16,00040億2382万0%13.90.43
02/052062062042060%4,00040億4835万+0.61%13.990.43
02/04205207203206+0.61%34,80040億4835万+0.61%13.990.43
02/01204205204205+0.61%16,40040億2382万0%13.90.43
01/31205205200204-3.78%69,60039億9928万-0.12%13.820.42
01/30210212210212+0.83%11,20041億5631万+3.8%14.360.44
01/292102112082100%7,20041億2196万+3.45%14.240.44
01/282092112092100%38,40041億2196万+3.96%14.240.44
01/25208210208210+0.84%14,00041億2196万+3.96%14.240.44
01/24208208206208-0.83%2,80040億8761万+3.61%14.120.43
01/23204210204210+2.19%14,40041億2196万+5%14.240.44
01/22205206205206+0.12%11,20040億3363万+3.27%13.940.43
01/21204205204205+0.49%21,20040億2872万+3.14%13.920.43
01/18203205203204+0.86%9,20040億910万+3.16%13.850.43
01/17204204202203-0.61%1,60039億7475万+2.79%13.730.42
01/162042042042040%4,80039億9928万+3.43%13.820.42
01/15204204200204+0.12%17,60039億9928万+3.43%13.820.42
01/11204204202204-0.12%4,40039億9437万+3.83%13.80.42
01/102032062012040%36,80039億9928万+4.49%13.820.42
01/092032052032040%7,20039億9928万+4.49%13.820.42
01/08204204203204+0.49%2,40039億9928万+5.03%13.820.42
01/07203205203203-1.1%16,40039億7965万+5.05%13.750.42
01/04205206203205+1.86%32,00040億2382万+6.22%13.90.43
2012
12/28200203200201+0.63%11,600-+4.82%--
12/27203203198200-0.99%14,400-+4.71%--
12/26205205201202-0.12%55,600-+5.76%--
12/25196202196202+3.06%16,400-+6.45%--
12/21196196196196+0.64%4,400-+3.84%--
12/20194195194195+0.39%14,400-+3.72%--
12/19193195193194+0.65%11,600-+3.32%--
12/18193193192193+1.05%10,400-+3.21%--
12/17190191190191+0.39%6,400-+2.14%--
12/141911911901900%1,600-+1.74%--
12/13191191189190-0.39%5,200-+2.28%--
12/12190191189191+0.39%6,400-+2.69%--
12/11190190190190+1.2%10,000-+2.28%--
12/10190190188188-0.53%12,800-+1.08%--
12/07190192189189-0.4%1,600-+1.61%--
12/06190190187190-1.3%7,200-+2.02%--
12/051921921921920%400-+3.36%--
12/04188193188192+2.67%10,000-+3.92%--
12/03188188187187-0.13%14,400-+1.22%--
11/301881881871880%10,000-+1.35%--
11/291871881871880%2,000-+1.35%--
11/281871881851880%3,600-+1.35%--
11/27188188188188+0.4%800-+1.35%--
11/261871871871870%18,000-+0.95%--
11/22184187183187+1.77%12,000-+0.95%--
11/21184184184184+0.41%1,200--0.81%--
11/20183183183183-0.54%1,200--1.22%--
11/19182184182184+1.38%8,000--0.68%--
11/16181181180181+0.28%23,200--2.03%--
11/15181181180181+0.14%13,200--2.3%--
11/14182182180181-0.82%5,600--2.43%--
11/13182182180182-0.95%32,800--2.15%--
11/12184185183184+0.27%9,200--1.21%--
11/09184184183183-0.27%6,000--1.48%--
11/08185185184184-0.14%2,400--1.21%--
11/07184185183184+0.14%20,800--1.08%--
11/06185186183184-1.34%17,600--1.74%--
11/051851871851860%7,200--0.4%--
11/02187190186186-0.53%6,800--0.4%--
11/01190190187187-1.32%44,000-+0.13%--
10/31189190187190+0.53%25,200-+1.47%--
10/30188189187189+0.94%13,600-+0.94%--