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
20201/1, 株式分割 1→2
20183/1, 株式分割 1→2
20164/1, 株式分割 1→2
2013
03/29212217212216+2.86%388,000139億4751万+5.82%12.961.9
03/28214214208210-1.7%216,800135億5985万+3.39%12.61.85
03/27212215210214+0.59%168,800137億9406万+5.17%12.821.88
03/26211213209212-0.59%159,200137億1330万+5.07%12.741.87
03/25214215209214-0.06%212,000137億9406万+5.69%12.821.88
03/22214214213214-0.64%105,600138億214万+5.75%12.831.88
03/21214215214215+0.17%153,600138億6586万+6.97%12.891.89
03/19216218214215-0.69%162,400138億4168万+6.78%12.861.88
03/18208217208216+1.59%308,000139億3841万+7.52%12.951.9
03/15211215211213+0.89%253,600137億2075万+5.85%12.751.87
03/14211212207211-1.23%241,600135億9983万+4.91%12.641.85
03/13211215209214+1.79%484,800137億6912万+6.22%12.81.87
03/12206211205210+2.94%642,400135億2728万+4.35%12.571.84
03/11203204196204+0.43%511,200131億4032万+1.37%12.211.79
03/08205205201203-0.55%510,400130億8389万+0.43%12.161.78
03/07205206201204-0.61%516,800131億5644万+0.99%12.231.79
03/06197207195205+6.35%1,091,200132億3706万+1.11%12.31.8
03/05193196193193+0.98%675,200124億4703万-4.93%11.571.69
03/04188192188191+1.66%568,000123億2610万-6.31%11.461.68
03/01188189188188+0.13%332,000121億2457万-8.29%11.271.65
02/28189192188188-0.46%1,413,600121億844万-8.86%11.251.65
02/27190191189189-0.13%366,400121億6487万-8.88%11.311.66
02/26189191188189-1.37%406,400121億8100万-9.63%11.321.66
02/25191193190192+0.39%399,200123億5029万-8.81%11.481.68
02/22195195189191-2.62%421,600123億192万-9.6%11.431.67
02/21199199196196-2.67%360,800126億3088万-7.61%11.741.72
02/20197201197201+2.29%374,400129億7748万-5.52%12.061.77
02/19202205195197-3.61%438,400126億8730万-8.06%11.791.73
02/18204204201204+0.18%112,800131億6287万-4.61%12.231.79
02/15205207203204-1.03%116,000131億3869万-5.23%12.211.79
02/14206206203206-0.84%93,600132億7572万-4.24%12.341.81
02/13211213207208-2.35%148,000133億8857万-3.43%12.441.82
02/12215215211213+1.13%176,000137億1099万-1.1%12.741.87
02/08215216202210-1.81%307,200135億5784万-2.21%12.61.84
02/07214216214214-0.17%106,400138億772万-0.87%12.831.88
02/062172172142150%112,000138億3190万-0.69%12.851.88
02/05217217214215-1.1%213,600138億3190万-1.15%12.851.88
02/04219220217217-0.57%160,800139億8505万-0.52%131.9
02/01218219217218+0.52%104,000140億6565万-0.4%13.071.91
01/31218218216217-0.12%88,800139億9311万-0.91%131.9
01/30217218216217+0.23%101,600140億923万-1.25%13.021.91
01/29216218216217+0.52%122,400139億7699万-1.92%12.991.9
01/28211216211216+2.43%164,000139億444万-2.87%12.921.89
01/25213214209211-1.46%336,800135億7396万-5.61%12.621.85
01/24216216213214-0.98%206,400137億7547万-4.63%12.81.87
01/23220220215216-2.15%118,400139億1250万-3.68%12.931.89
01/22223223218221-0.62%231,200142億1881万-2%13.211.93
01/21222223221222+0.8%225,600142億9824万-1.83%13.291.95
01/18218220216220+1.97%244,000141億8547万-2.6%13.181.93
01/17216217213216-0.06%239,200139億1158万-4.9%12.931.89
01/16221221216216-2.04%280,000139億1964万-5.26%12.941.89
01/15219221219221+1.97%431,200142億963万-3.29%13.211.93
01/11216218214216+1.76%616,800139億3575万-5.57%12.951.9
01/10209213207213+2.78%570,400136億9409万-7.61%12.731.86
01/09207209204207+0.18%461,600133億2354万-10.5%12.381.81
01/08209210205206-1.9%487,200132億9938万-11.05%12.361.81
01/07214215209210-3.88%664,000135億5715万-9.71%12.61.84
01/04223223219219-0.28%342,400141億491万-6.86%13.111.92
2012
12/28234234220220-6.55%764,000--6.6%--
12/272312352282350%1,376,800--0.48%--
12/26232236232235+1.4%300,800--0.9%--
12/25232233231232+0.05%171,200--2.27%--
12/21231236231232-0.43%136,800--2.73%--
12/20234234231233-1.12%312,000149億6435万-2.72%13.912.04
12/19240241235235-1.72%204,800--2.03%--
12/18243244237239-1.59%218,400--0.31%--
12/17242244241243+2.37%271,200-+0.88%--
12/14238238236238+1.01%166,400--1.86%--
12/13236236234235+0.59%104,800--3.24%--
12/12237237234234-1.22%149,600--4.2%--
12/11238239236237-0.32%84,000--3.02%--
12/10238239235237+2.37%240,800--2.31%--
12/07237237232232-1.96%191,200--4.58%--
12/06238238236237+0.16%140,800--2.27%--
12/05233237231236+1.56%164,800--2.43%--
12/04233233230233+0.38%168,000--3.93%--
12/03233234229232-2.01%246,400--4.29%--
11/30243243233236-0.89%56,800--1.92%--
11/29237239232239+0.26%151,200--1.04%--
11/28238240238238-1.65%108,800--0.89%--
11/27242244241242+0.57%104,000-+1.2%--
11/26241245240241-0.1%122,400-+1.48%--
11/22237242237241+1.42%124,800-+2.01%--
11/21245245234237-3.36%305,600-+1.01%--
11/202462482462460%144,000-+4.97%--
11/19250251245246-2.67%144,800-+5.87%--
11/16253254251252-0.64%189,600-+9.73%--
11/15256256254254-0.15%48,800-+11.4%--
11/14254257254254+0.25%220,000-+12.56%--
11/132532542532540%171,200-+13.28%--
11/12255258252254-1.93%267,200-+14.3%--
11/09259259255259-0.62%225,600-+17.61%--
11/08263263257260-1.33%276,800-+19.44%--
11/07270270254264+14.11%1,376,800-+22.73%--
11/06230231227231+2.21%100,000-+8.57%--
11/05226228226226+0.06%45,600-+6.72%--
11/02226226224226+0.78%21,600-+7.17%--
11/01226226224224-0.83%38,400-+6.85%--
10/31229230224226-0.55%92,800-+8.25%--
10/30230232226228-0.93%136,000-+8.85%--