株価チャート

2012/10/26～2013/03/29

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
20214/1, 株式分割 1→2
20171/1, 株式分割 1→2
201410/1, 株式分割 1→2
2013
03/29225226224226-3%43,20056億5806万+1%10.730.8
03/28238238232233-3.27%12,80058億3311万+4.6%11.060.82
03/27241241236241-0.1%21,60060億3005万+8.13%11.430.85
03/26243243241241-0.46%8,80060億3630万+8.73%11.440.85
03/25241243237243+0.52%33,60060億6444万+9.73%11.50.85
03/22240241239241+0.89%32,00060億3318万+10.16%11.440.85
03/21240240239239-0.31%39,20059億8003万+9.69%11.340.84
03/19241241235240+1.8%62,40059億9879万+10.54%11.370.84
03/18233238231236+3.57%56,00058億9251万+9.09%11.170.83
03/15223229223228+2.25%32,00056億8932万+5.81%10.790.8
03/14220223219223+1.95%17,60055億6428万+3.49%10.550.78
03/13219220218218+0.23%20,00054億5799万+1.51%10.350.77
03/12218220218218+0.11%27,20054億4549万+1.28%10.320.77
03/11215219213218+2.41%16,00054億3924万+1.16%10.310.77
03/08214214212212-0.64%9,60053億1107万-1.68%10.070.75
03/072132142132140%9,60053億4546万-1.5%10.130.75
03/062142152132140%28,00053億4546万-1.5%10.130.75
03/052162162132140%47,20053億4546万-1.95%10.130.75
03/04215215214214+1%16,80053億4546万-2.4%10.130.75
03/01213216211212-2.14%24,80052億9231万-3.37%10.030.74
02/28216216216216+0.58%80054億798万-1.26%10.250.76
02/27216216211215+0.06%17,60053億7672万-1.83%10.190.76
02/26209215209215+0.35%13,60053億7359万-1.88%10.190.76
02/25216216213214-0.7%8,00053億5483万-1.78%10.150.75
02/22213216211216+1.41%11,20053億9235万-1.09%10.220.76
02/21214219213213-0.53%9,60053億1732万-2.02%10.080.75
02/20216216214214-0.58%14,40053億4546万-1.5%10.130.75
02/19218218215215-1.83%2,40053億7672万-0.46%10.190.76
02/18219219219219+4.6%6,40054億7675万+1.39%10.380.77
02/15215215209209-3.79%40,80052億3605万-2.62%9.930.74
02/14215218215218+1.75%6,40054億4236万+1.22%10.320.77
02/13216217213214+0.41%15,20053億4858万-0.06%10.140.75
02/12214218213213-0.35%38,40053億2670万0%10.10.75
02/08221226214214-4.47%40,00053億4546万+1.3%10.130.75
02/07216228216224+3.47%32,00055億9554万+6.55%10.610.79
02/06216220213216-2.7%39,20054億798万+3.97%10.250.76
02/05222222220222-0.67%21,60055億5802万+7.37%10.540.78
02/04225231219224-0.83%44,00055億9554万+9.15%10.610.79
02/01225230216226-2.33%76,80056億4243万+11.15%10.70.79
01/31237242225231-2.69%50,40057億7684万+14.93%10.950.81
01/30240242231237+1.01%32,80059億3627万+19.28%11.250.84
01/29234244225235+0.53%79,20058億7688万+19.9%11.140.83
01/28225245225234+5.83%119,20058億4562万+20.49%11.080.82
01/25212221212221+3.94%21,60055億2364万+15.04%10.470.78
01/24208213208213+2.1%30,40053億1420万+11.84%10.070.75
01/23209209208208+1.59%20,80052億479万+10.12%9.870.73
01/22204206204205+0.55%9,60051億2351万+9.56%9.710.72
01/21203205203204-0.55%8,80050億9538万+9.54%9.660.72
01/18200205195205+2.44%12,80051億2351万+10.74%9.710.72
01/172002002002000%1,60050億160万+8.7%9.480.7
01/16206206200200-0.56%11,20050億160万+9.29%9.480.7
01/15201206200201+0.56%17,60050億2973万+10.51%9.540.71
01/11202202200200-1.23%2,40050億160万+10.5%9.480.7
01/10199203199203+1.57%8,80050億6412万+12.5%9.60.71
01/08198200197199+0.95%19,20049億8597万+11.38%9.450.7
01/07197198196198+5.97%9,60049億3908万+10.96%9.360.7
01/04183188183186+1.98%8,80046億6086万+5.3%8.840.66
2012
12/28179183178183+2.96%28,000-+3.84%--
12/27176179176178-1.39%23,200-+0.85%--
12/26177180175180+2.13%33,600-+2.27%--
12/25177178176176-0.35%8,800-+0.14%--
12/211751771751770%10,400-+0.5%--
12/20177177177177+1%4,000-+0.5%--
12/19179179170175-1.34%26,400--0.5%--
12/18177178177178+1.07%13,600-+0.85%--
12/17177177176176-0.07%20,000-+0.36%--
12/131761761761760%12,800-+0.43%--
12/12176176176176+0.21%2,400-+0.43%--
12/11177178175175-2.57%13,600-+0.21%--
12/10178180176180+1.41%12,800-+2.86%--
12/07178178178178+0.71%1,600-+1.43%--
12/06176176175176+0.07%12,000-+0.71%--
12/05176176176176+0.14%800-+1.22%--
12/04174176174176+0.07%20,800-+1.08%--
12/03175178175176+0.29%27,200-+1.01%--
11/30175176174175-0.57%55,200-+1.3%--
11/29171176170176+4.21%45,600-+1.88%--
11/28171171169169-3.36%2,400--1.67%--
11/27175176175175+1.97%26,400-+1.74%--
11/26174175172172-2%5,600-+0.37%--
11/22176176175175-2.03%19,200-+2.41%--
11/211791791781790%3,200-+4.53%--
11/20181181179179-0.69%11,200-+5.15%--
11/19176181176180+2.86%4,000-+6.51%--
11/16173175173175-0.78%1,600-+3.55%--
11/15174176174176+0.07%3,200-+4.99%--
11/14172176172176+1.81%11,200-+5.54%--
11/13170173170173+1.69%3,200-+3.67%--
11/12170170170170+0.07%800-+1.95%--
11/09175175170170+0.59%1,600-+2.48%--
11/08175175169169-3.36%1,600-+1.88%--
11/071751771751750%4,800-+5.42%--
11/061701751701750%4,800-+6.06%--
11/051751751751750%3,200-+6.06%--
11/02175176175175+2.94%8,800-+6.06%--
11/011701701671700%11,200-+3.66%--
10/31175175170170-2.86%6,400-+3.66%--
10/30169175168175+5.82%12,000-+6.71%--
10/29165169165165+2%10,400-+0.84%--
10/26163163162162+0.54%2,400--1.14%--