株価チャート

2012/11/16～2013/06/19

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
20166/1, 株式分割 1→2
2013
06/19275278275277+1.28%7,40031億9325万-5.14%19.721.79
06/18265278265274+1.86%11,00031億5290万-6.97%19.471.76
06/17265269258269-0.56%18,60030億9526万-9.29%19.121.73
06/14260270253270+5.88%29,60031億1256万-9.7%19.231.74
06/13257270250255-4.49%13,40029億3964万-15.56%18.161.65
06/122632672552670%15,20030億7797万-12.46%19.011.72
06/11254275254267+3.49%29,20030億7797万-13.31%19.011.72
06/10257264253258+7.5%31,20029億7422万-17.04%18.371.66
06/07250256228240-9.43%112,80027億6672万-23.57%17.091.55
06/06298302265265-12.83%67,00030億5492万-16.4%18.871.71
06/05304304297304+0.83%17,40035億451万-5%21.651.96
06/04300302298302+1.34%19,80034億7569万-6.07%21.471.95
06/03307307297298-3.09%34,20034億2958万-7.61%21.181.92
05/31304310300307+3.37%18,80035億3909万-4.95%21.861.98
05/30312317295297-5.71%34,20034億2381万-8.33%21.151.92
05/29309324308315+2.44%26,80036億3132万-3.08%22.432.03
05/28301308301308+2.33%21,20035億4486万-5.67%21.91.98
05/27308308300301-3.53%27,80034億6416万-8.1%21.41.94
05/24310318300312+0.81%89,40035億9097万-5.03%22.182.01
05/23327333309309-5.36%72,80035億6215万-6.08%221.99
05/22325336323327+0.62%106,20037億6389万-1.06%23.252.11
05/213223313223250%44,20037億4083万-2.26%23.112.09
05/20323325321325+1.72%33,60037億4083万-2.84%23.112.09
05/17314322313319+2.08%36,60036億7743万-4.49%22.712.06
05/16324325305313-3.55%150,40036億250万-6.72%22.252.02
05/15337337323324-3.71%117,00037億3507万-3.57%23.072.09
05/14342347337337-1.75%125,20038億7917万-0.15%23.962.17
05/13342347337343+0.15%113,80039億4834万+1.93%24.392.21
05/10336345336342+2.09%158,20039億4257万+1.79%24.352.21
05/09336342335335-0.74%212,60038億6188万0%23.852.16
05/08335342334338+1.96%186,00038億9070万+1.05%24.032.18
05/07330335328331+1.22%91,60038億1576万-0.9%23.572.14
05/02326330325327+0.31%51,20037億6965万-2.39%23.282.11
05/01332332326326-1.36%74,20037億5812万-2.98%23.212.1
04/30330332329331+0.46%33,80038億1000万-1.64%23.532.13
04/26331332329329-0.45%32,60037億9271万-2.08%23.432.12
04/25332334330331-0.6%69,40038億1000万-1.93%23.532.13
04/24333335333333+0.76%108,00038億3306万-1.34%23.682.15
04/233323323273300%61,60038億424万-2.08%23.52.13
04/22331333328330+0.3%68,20037億62万-2.08%22.862.07
04/19333333329329-1.2%99,20036億8940万-2.37%22.792.07
04/18335338333333-1.33%98,00037億3426万-1.48%23.072.09
04/17335338329338+1.81%125,00037億8472万-0.44%23.382.12
04/16328338328332-2.5%72,60037億1744万-2.21%22.962.08
04/15339350328340-8.97%499,20038億1276万0%23.552.13
04/12359377359374+5.21%498,60041億8842万+9.85%25.872.34
04/11348360345355+3.5%232,00039億8097万+4.72%24.592.23
04/10343347340343+0.73%80,00038億4640万+1.48%23.762.15
04/09343344338341+0.15%52,60038億1836万+1.04%23.592.14
04/08340342335340+1.49%98,20038億1276万+1.19%23.552.13
04/05333339328335+2.45%71,40037億5669万-0.3%23.22.1
04/04325328319327+1.08%85,80036億6697万-2.39%22.652.05
04/03325328322324+1.09%24,60036億2772万-3.43%22.412.03
04/02323330311320-0.93%93,00035億8848万-4.48%22.172.01
04/01343343320323-5.97%200,40036億2212万-3.87%22.372.03
03/29355355344344-2.97%99,40038億5200万+2.23%23.792.16
03/28344354342354+5.36%200,80039億6975万+5.67%24.522.22
03/27340341332336-0.74%46,40037億6790万+0.6%23.272.11
03/26335343334339+1.2%44,40037億9593万+1.35%23.452.12
03/25340340331335+0.6%81,20037億5108万+0.45%23.172.1
03/22336341332333-1.34%78,20037億2865万-0.15%23.032.09
03/21338340333337-0.59%125,20037億7911万+1.2%23.342.12
03/19337343336339+1.8%69,40038億154万+1.8%23.482.13
03/18334338333333-1.33%134,20037億3426万0%23.072.09
03/15342344338338-2.32%118,80037億8472万+1.35%23.382.12
03/14345346337346+0.88%83,60038億7443万+3.75%23.932.17
03/13343345330343+1.18%140,00038億4079万+2.85%23.722.15
03/12367368339339-6.88%419,00037億9593万+1.65%23.452.12
03/11390390358364+6.91%1,529,40040億7628万+9.16%25.182.28
03/08348348339340-1.02%97,40038億1276万+2.1%23.552.13
03/07343351334344+0.15%212,80038億5200万+3.15%23.792.16
03/06331343328343+6.36%183,00038億4640万+3%23.762.15
03/05315330315323+1.57%73,60036億1651万-3.15%22.342.02
03/04320322318318-0.78%50,40035億6044万-4.94%21.991.99
03/01320322318320-0.62%54,80035億8848万-4.76%22.172.01
02/283253283223220%29,00036億1090万-4.45%6.412.17
02/27328331322322-1.68%41,40036億1090万-5.01%6.412.17
02/26328332321328-1.06%41,20036億7258万-3.96%6.522.21
02/25334339330331+0.91%98,20037億1183万-3.22%6.592.23
02/22330333326328-0.61%27,80036億7819万-4.65%6.532.21
02/21333333328330-1.2%19,80037億62万-4.35%6.572.22
02/20324335321334+3.25%55,40037億4547万-3.75%6.652.25
02/19325325317324-0.15%35,20036億2772万-7.04%6.442.18
02/18319325317324+1.41%24,80036億3333万-7.16%6.452.18
02/15332334307320-3.62%188,40035億8287万-8.45%6.362.15
02/14331338331332-1.04%54,60037億1744万-5.29%6.62.23
02/13339342331335-1.03%98,80037億5669万-4.56%6.672.26
02/123393433353390%112,60037億9593万-3.56%6.742.28
02/08347347339339-1.88%73,00037億9593万-3.84%6.742.28
02/07352352344345-1.85%56,60038億6883万-1.99%6.862.32
02/06348358345352+2.78%176,80039億4172万+0.14%6.992.37
02/05343345338342-0.44%56,40038億3518万-2.29%6.82.3
02/04355355340344-2.55%145,40038億5200万-1.29%6.832.31
02/01342355342353+3.22%94,80039億5293万+1.59%7.012.37
01/313443483383420%81,80038億2958万-1.01%6.792.3
01/30348350336342-1.59%157,20038億2958万-1.01%6.792.3
01/29348355347347-1.28%83,40038億9125万+0.87%6.92.34
01/28350355344352-1.26%132,00039億4172万+2.48%6.992.37
01/25365365350356-0.42%94,40039億9218万+4.4%7.082.4
01/243563603253580%240,60040億900万+5.46%7.112.41
01/23366369357358-3.25%130,80040億900万+6.08%7.112.41
01/22378380363370-0.27%238,20041億4357万+9.97%7.352.49
01/21364374355371+1.79%147,40041億5478万+11.26%7.372.5
01/18368368355364+0.97%137,40040億8189万+9.97%7.242.45
01/17373374349361-2.17%332,80040億4264万+9.57%7.172.43
01/16372385356369+0.41%533,80041億3235万+12.35%7.332.48
01/15345372343367+6.84%652,40041億1553万+12.23%7.32.47
01/11346347339344+0.29%171,20038億5200万+5.37%6.832.31
01/10342349337343+1.03%297,80038億4079万+5.71%6.812.31
01/09345347337339-1.17%282,80038億154万+4.95%6.752.28
01/08349352340343-3.38%289,00038億4640万+6.52%6.822.31
01/07339364334355+3.8%495,60039億8097万+10.59%7.062.39
01/04347349328342-5%1,164,80038億3518万+6.88%6.82.3
2012
12/28350360350360+16.13%1,179,200-+13.21%--
12/27320320309310-3.13%88,800--1.9%--
12/26312320308320+4.4%124,000-+0.95%--
12/25305310304307-0.49%120,600--3.62%--
12/21312314307308-1.44%90,200--4.64%--
12/20320323313313-3.1%77,400----
12/19331332315323-2.27%168,400----
12/18320330314330+4.1%367,400----
12/17312318303317+3.43%211,00034億2360万-6.072.06
12/14308314305307-0.49%113,800----
12/13312312304308-0.16%147,400----
12/12320322307309-2.06%188,600----
12/11318323311315+0.64%174,200----
12/103133343133130%256,200----
12/07315323309313-0.16%173,600----
12/06330332296314-5.71%538,800----
12/05336338326333-1.19%157,400----
12/04345349328337-1.03%445,400----
12/03320359316340+10.03%1,259,800----
11/30313314307309-1.28%152,60033億3720万-5.922
11/29315324309313+0.81%257,800----
11/28307316307311-0.32%206,400----
11/27329329303312-5.32%473,000----
11/26303332302329+7.69%880,200----
11/22312315301306-3.63%541,800----
11/21340340316317-5.51%526,000----
11/20335352320336-3.59%1,568,800----
11/19430433348348-17.73%2,373,000----
11/164234653614230%4,684,400----