株価チャート

2012/12/14~2013/06/28

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
20181/1, 株式併合 5→1
2013
06/281,1801,1801,1801,180-2.07%40020億7491万-12.72%5.120.33
06/271,2001,2051,2001,205+2.12%80021億1887万-11.72%5.230.33
06/261,2601,2651,1801,180-12.92%4,40020億7491万-14.24%5.120.33
06/251,3501,3651,3501,355+0.37%3,40023億8263万-2.38%5.880.37
06/241,3351,3651,3351,350-1.82%3,00023億7384万-3.09%5.860.37
06/211,3751,3751,3351,375-0.72%1,60024億1780万-1.72%5.970.38
06/201,3951,3951,3451,385-0.72%1,20024億3538万-1.35%6.010.38
06/191,3951,3951,3951,3950%40024億5296万-0.92%6.060.38
06/181,3951,3951,3951,3950%80024億5296万-1.2%6.060.38
06/171,3501,3951,3501,395+0.36%1,20024億5296万-1.62%6.060.38
06/141,3001,3901,3001,390+7.34%1,00024億4417万-2.18%6.040.38
06/131,2951,2951,2951,2950%40022億7712万-9.12%5.620.36
06/121,2901,2951,2901,295+0.39%60022億7712万-9.5%5.620.36
06/111,2951,2951,2901,290+1.18%40022億6833万-10.23%5.60.36
06/101,2601,2851,2601,275+2%1,80022億4196万-11.64%5.540.35
06/071,3401,3401,2501,250-7.41%1,60021億9800万-13.79%5.430.34
06/061,3501,3501,3451,350-1.46%60023億7384万-7.22%5.860.37
06/031,3551,3701,3501,370-0.36%60024億900万-6.04%5.950.38
05/311,3401,3751,3401,375+3.38%80024億1780万-5.82%5.970.38
05/301,4151,4151,3301,330-5.67%2,40023億3867万-9.03%5.770.37
05/281,4601,4601,3101,410-5.05%6,20024億7934万-3.62%6.120.39
05/271,4851,4851,4851,4850%80026億1122万+1.5%6.450.41
05/231,5001,5301,4851,485-1%1,40026億1122万+1.85%6.450.41
05/221,5201,5201,5001,500+1.69%1,00026億3760万+3.09%6.510.41
05/211,5001,5001,4751,475-2.32%40025億9364万+1.58%6.40.41
05/201,4901,5101,4901,510+1.34%40026億5518万+4.21%6.560.42
05/171,4851,4901,4851,490+1.71%40026億2001万+3.26%6.470.41
05/161,5101,5101,4651,465-1.68%2,00025億7605万+2.16%6.360.4
05/151,5001,5001,4901,4900%60026億2001万+4.41%6.470.41
05/141,4851,4951,4851,490-1.97%60026億2001万+5.15%6.470.41
05/131,4801,5201,4801,520+2.7%1,00026億7276万+8.11%6.60.42
05/101,4701,4801,4701,4800%60026億243万+6.4%6.430.41
05/091,5001,5401,4801,480-4.21%1,20026億243万+7.4%6.430.41
05/071,4851,5451,4851,545+4.04%60027億1672万+13.19%6.710.43
05/021,4801,4851,4801,485-0.67%40026億1122万+10.08%6.450.41
04/301,4601,4951,4601,495+3.46%1,80026億2880万+11.9%6.490.41
04/261,4451,4451,4451,445+0.35%20025億4088万+9.22%6.270.4
04/251,4401,4401,4401,440-0.35%20025億3209万+9.76%6.250.4
04/231,4351,4451,4251,4450%1,00025億4088万+11.24%6.270.4
04/221,4451,4451,4451,445+4.71%20025億4088万+12.63%6.270.4
04/161,3701,3801,3701,380-2.13%60024億2659万+8.92%5.990.38
04/151,4101,4151,4101,410-0.35%80024億7934万+12.44%6.120.39
04/121,4101,4151,4101,415-2.08%40024億8813万+14.11%6.140.39
04/091,3101,4451,3101,445+8.24%80025億4088万+17.96%6.270.4
04/081,2951,3351,2951,335-5.65%40023億4746万+10.51%5.80.37
04/031,4151,4151,4151,415+2.91%20024億8813万+18.41%6.140.39
04/011,4001,4001,3401,375-1.79%80024億1780万+16.53%5.970.38
03/291,4151,4151,3751,400-1.06%1,20024億6176万+19.97%6.080.39
03/281,4201,4201,4151,415-0.35%60024億8813万+22.51%6.140.39
03/271,3651,4201,3601,420+5.58%2,00024億9692万+24.56%6.170.39
03/261,3301,3451,3301,345+5.08%1,20023億6504万+19.66%5.840.37
03/251,3101,3101,2801,280+0.79%60022億5075万+15.11%5.560.35
03/221,2501,2701,2501,270+1.6%60022億3316万+15.45%5.510.35
03/211,2501,2501,2501,250+2.88%2,20021億9800万+14.68%5.430.34
03/191,2151,2151,2151,215+5.65%1,20021億3645万+12.5%5.280.33
03/181,1451,1501,1451,150+0.44%60020億2216万+7.38%4.990.32
03/151,1451,1451,1451,145-0.43%20020億1336万+7.61%4.970.32
03/141,1101,1501,1101,1500%40020億2216万+8.8%4.990.32
03/131,1501,1501,1501,150-1.29%20020億2216万+9.52%4.990.32
03/121,1651,1651,1651,1650%80020億4853万+11.8%5.060.32
03/111,1001,1801,1001,165-1.27%1,60020億4853万+12.67%5.060.32
03/061,1201,1951,1201,180+5.36%3,00020億7491万+15.01%5.120.33
03/041,0801,1201,0801,120+7.69%40019億6940万+10.02%4.860.31
02/281,0401,0401,0401,0400%20018億2873万+2.97%4.520.29
02/271,0401,0401,0401,040-1.42%20018億2873万+3.28%4.520.29
02/261,0551,0551,0551,0550%20018億5511万+5.18%4.580.29
02/251,0751,0751,0451,055+1.93%1,00018億5511万+5.82%4.580.29
02/221,0351,0351,0351,035+0.98%40018億1994万+4.44%4.490.29
02/191,0251,0251,0251,0250%20018億236万+4.06%4.450.28
02/181,0251,0251,0251,025+0.49%40018億236万+4.59%4.450.28
02/151,0501,0501,0201,020-4.67%40017億9356万+4.72%4.430.28
02/141,0951,0951,0701,070-2.28%2,80018億8148万+10.54%4.650.29
02/131,0751,0951,0751,095+5.29%80019億2544万+14.06%4.750.3
02/121,0501,0601,0401,040+1.96%1,20018億2873万+9.36%4.520.29
02/081,0401,0501,0151,020-2.39%1,20017億9356万+7.94%4.430.28
02/071,0101,0451,0101,045+6.09%80018億3752万+11.41%4.540.29
02/05985985985985-1.5%20017億3202万+5.91%4.280.27
02/041,0001,0001,0001,0000%20017億5840万+8.11%4.340.28
02/011,0001,0001,0001,000+0.5%20017億5840万+8.93%4.340.28
01/31995995995995+2.05%40017億4960万+9.1%4.320.27
01/299759759759750%20017億1444万+7.73%4.230.27
01/289759759759750%60017億1444万+8.45%4.230.27
01/25975975975975+1.56%20017億1444万+9.18%4.230.27
01/229659659609600%40016億8806万+8.23%4.170.26
01/21960965945960+0.52%1,40016億8806万+8.97%4.170.26
01/18955955955955-2.05%20016億7927万+9.14%4.150.26
01/15975975975975+3.72%20017億1444万+12.07%4.230.27
01/10940940940940-1.57%20016億5289万+8.92%4.080.26
01/09940955940955+2.69%60016億7927万+11.31%4.150.26
01/07970970930930+0.54%40016億3531万+9.03%4.040.26
01/04915925915925+3.93%60016億2652万+8.95%4.020.25
2012
12/288908908908900%200-+5.33%--
12/26895895865890-1.11%1,400-+5.58%--
12/25900900900900+2.27%400-+6.89%--
12/21880880880880+0.57%200-+4.89%--
12/20880880870875+1.16%600-+4.42%--
12/19865865865865-1.14%600-+3.47%--
12/188708758608750%600-+4.92%--
12/17850875850875+2.94%600-+5.04%--
12/148658658508500%600-+2.29%--