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
20144/1, 株式分割 1→2
20137/1, 株式分割 1→2
2013
03/292,3752,4352,3532,3730%395,200410億9739万-8.61%-41.56
03/282,4402,4682,3432,373-4.14%468,400410億9739万-7.65%-41.56
03/272,4952,5152,4702,475+0.71%322,400428億7294万-3.13%-43.36
03/262,4652,5432,4332,458+1.76%572,400425億6979万-2.83%-43.05
03/252,3852,4482,2532,415-10.06%1,529,600418億3359万-4.13%-42.31
03/222,6032,7502,5752,685-0.83%408,400465億1064万+5.71%-47.04
03/212,7002,7952,5852,708-5.17%787,600460億7515万+5.72%-46.59
03/193,0183,0202,7652,855-4.27%540,400485億8524万+11.05%-49.13
03/183,0903,1482,9782,983+0.59%590,000507億5499万+15.87%-51.33
03/153,0883,2082,8382,965+7.23%1,708,000504億5718万+13.95%-51.03
03/142,4652,7652,4652,765+15.69%816,400470億5366万+4.85%-47.58
03/132,2902,4902,2902,390+2.8%542,800406億7206万-11.25%-41.13
03/122,3502,5702,0682,325-3.53%1,350,000395億6592万-15.85%-40.01
03/112,5532,7882,3902,410-13.23%871,200410億1241万-14.63%-41.47
03/083,0033,0332,7002,778-6.24%768,800472億6638万-3.86%-47.8
03/072,8933,0482,8782,963+3.95%847,200504億1464万+1.53%-50.98
03/062,7132,9732,6982,850+2.8%931,200485億16万-3.19%-49.05
03/052,8303,0752,6752,773-6.65%1,424,000471億8129万-7.71%-47.71
03/043,1753,1882,9452,970-4.19%1,196,400505億4227万-4.07%-51.11
03/012,9233,1882,9233,100+7.45%1,826,800527億5456万-1.52%-53.35
02/283,3253,3332,6832,885+10.96%3,162,800490億9577万-9.76%-49.65
02/272,4502,6002,3902,600+16.85%2,611,600442億4576万-19.83%-44.74
02/261,9382,2901,9302,225+16.19%3,724,800378億6416万-32.43%-38.29
02/251,7401,9151,6901,915+15.02%2,342,000325億8870万-42.58%-32.96
02/221,6331,8001,5931,665-2.49%2,602,000283億3430万-50.45%-28.65
02/211,9501,9731,7081,708-15.16%3,046,800287億8298万-49.63%-29.11
02/201,6152,1601,4782,013+10.12%11,313,600339億2431万-41.14%-34.31
02/191,8281,8281,8281,828-17.03%47,200308億580万-46.86%-31.15
02/182,2032,2032,2032,203-25.4%73,600371億2710万-36.36%-37.55
02/153,2503,3152,5782,953-7.37%804,800497億6970万-14.94%-50.33
02/143,0503,3752,9533,188+6.96%487,200537億3105万-7.5%-54.34
02/132,7503,1752,6552,980+1.71%1,217,200502億3326万-12.84%-50.8
02/123,4553,5482,9302,930-20.38%853,200493億9042万-13.87%-49.95
02/083,9134,0733,5983,680-4.1%574,000620億3302万+8.81%-62.73
02/073,5983,8733,5253,838-7.47%815,200646億8797万+15.66%-65.42
02/064,0834,2454,0134,148-0.18%368,000699億1357万+27.85%-70.7
02/053,7754,2253,7754,155+8.63%566,800700億4000万+30.95%-70.83
02/044,1284,3353,7553,825-5.5%638,400644億7726万+23.39%-65.2
02/013,6654,0483,6334,048+14.9%808,000682億2789万+33.76%-69
01/313,6053,6753,2083,523-2.49%938,800593億7807万+20.14%-60.05
01/304,3504,7253,1403,613-16.95%1,504,800608億9519万+26.53%-61.58
01/295,0505,3204,1254,350-14.12%618,800733億2708万+57.32%-74.15
01/284,5005,2134,4905,065+18.48%784,000853億7969万+91.57%-86.34
01/254,2804,5734,1384,275-1.16%424,400720億6282万+71.82%-72.88
01/243,9004,4753,8834,325+7.45%711,600729億566万+83.57%-73.73
01/233,8484,3253,6534,025+4.41%816,400678億4862万+81.63%-68.61
01/223,9003,9753,3403,855+17.71%1,196,800649億8296万+84.45%-65.72
01/212,6003,2752,5883,275+29.7%291,200550億5930万+65.99%-55.68
01/182,5502,5652,4532,525+3.59%311,200424億5030万+34.52%-42.93
01/172,4332,5982,3552,438+0.31%440,400409億7925万+34.37%-41.44
01/162,4532,5252,4282,430-3.19%329,600408億5316万+38.62%-41.31
01/152,3252,6252,3052,510+6.24%574,000421億9812万+48.08%-42.67
01/112,4382,5382,3302,363-3.57%376,800397億1835万+44.58%-40.17
01/102,2402,5452,2302,450+5.15%814,800411億8940万+55.26%-41.65
01/092,4032,4402,2102,330-7.36%682,000391億7196万+53.59%-39.61
01/082,4752,5752,3752,515-1.37%474,400422億8218万+71.67%-42.76
01/072,6002,7752,2552,550+4.08%1,562,400428億7060万+81.37%-43.35
01/042,3782,4502,3252,450+18.07%613,600411億8940万+82.43%-41.65
2012
12/281,9152,2101,7752,075+4.27%2,110,000-+62.62%--
12/272,4002,5081,9901,990-15.77%1,312,400-+62.85%--
12/262,6252,7132,0952,363+1.07%1,588,400-+102.62%--
12/252,2252,3382,2102,338+19.11%623,200-+113.08%--
12/211,7131,9631,6781,963+14.6%1,270,000-+91.09%--
12/201,8501,8501,6251,713+7.03%1,520,800285億8779万+76.36%-28.91
12/191,4131,6001,3901,600+18.52%940,000-+72.6%--
12/181,3251,4481,3001,350+1.12%1,028,400-+52.37%--
12/171,3001,3351,1791,335+15.09%2,037,600-+55.59%--
12/141,1601,1601,1601,160+17.77%846,400-+40.44%--
12/13985985985985+21.6%62,400-+23.13%--
12/12844898810810-7.82%956,800-+3.71%--
12/11924931873879-5.89%516,400-+13.98%--
12/10899945875934+5.66%640,000-+22.38%--
12/07931950865884-4.97%800,000-+18.31%--
12/069309539009300%399,600-+26.7%--
12/05984990888930-3.75%900,800-+28.99%--
12/041,0051,025965966-3.13%520,400-+37.25%--
12/039501,025948998+4.59%787,200-+45.83%--
11/30925995884954+1.73%1,331,600-+44.29%--
11/291,0241,051921938-6.83%1,608,800-+46.48%--
11/281,0501,0719751,006-4.51%1,450,800-+62.56%--
11/271,0441,1251,0001,054+9.48%2,346,000-+76.8%--
11/26853963841963+22.22%2,104,000-+68.56%--
11/22708825690788+9.45%3,096,000-+43.18%--
11/21700723648720+18.68%2,093,600-+34.49%--
11/20631675605606-2.02%1,714,800-+16.59%--
11/19588634579619+4.87%676,800-+21.32%--
11/16588625578590+2.16%911,200-+18.47%--
11/15595606556578-2.94%568,800-+18.34%--
11/14598615583595+0.85%630,400-+24.48%--
11/13637645579590-7.38%1,138,800-+26.34%--
11/12577637564637+18.07%1,770,000-+39.69%--
11/09513560510540+6.31%1,081,200-+21.51%--
11/08506558479508-0.44%3,048,000-+16.4%--
11/07567586500510-7.99%2,076,000-+18.82%--
11/06648670550554-17.96%3,172,800-+31.59%--
11/05575675565675+22.72%2,779,200-+64.29%--
11/02578602520550-2.61%2,002,800-+38.6%--
11/01608720553565-5.08%4,549,600-+45.99%--
10/31530595530595+20.19%2,296,400-+58.73%--
10/30480505466495+4.26%1,144,400-+36.81%--