株価チャート

2012/12/26～2013/07/29

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
20162/1, 株式併合 5→1
2013
07/291,2401,2401,2401,240-4.25%1,60022億3051万-2.13%24.320.78
07/261,3051,3251,2951,295-0.38%1,40023億2944万+1.97%25.40.81
07/251,3501,3501,3001,300-1.89%2,00023億3844万+2.36%25.490.82
07/231,3251,3251,3251,325-0.38%20023億8341万+4.58%25.980.83
07/221,3301,3301,3301,3300%20023億9240万+5.06%26.080.83
07/171,3301,3301,3301,3300%20023億9240万+5.3%26.080.83
07/161,3451,3451,3101,330+4.31%60023億9240万+5.22%26.080.83
07/121,2751,2751,2751,275+2.82%1,80022億9347万+0.79%250.8
07/111,2401,2401,2401,240-1.59%40022億3051万-2.36%24.320.78
07/101,2701,2701,2601,260-3.82%1,00022億6648万-1.25%24.710.79
07/091,2551,3101,2551,310+4.8%80023億5642万+1.95%25.690.82
07/031,2501,2501,2501,250+1.21%60022億4850万-3.03%24.510.78
07/011,2351,2351,2351,2350%1,00022億2151万-4.93%24.220.78
06/281,2351,2351,2351,235+2.92%1,80022億2151万-5.44%24.220.78
06/271,2251,2251,2001,200-4%1,20021億5856万-8.61%23.530.75
06/261,2501,2501,2501,2500%1,00022億4850万-5.23%24.510.78
06/251,2501,2501,2501,2500%1,40022億4850万-5.45%24.510.78
06/241,2501,2501,2451,2500%60022億4850万-5.59%24.510.78
06/211,2501,2501,2351,2500%2,20022億4850万-5.66%24.510.78
06/201,2501,2501,2501,2500%80022億4850万-5.66%24.510.78
06/191,2501,2501,2501,250+2.04%20022億4850万-5.59%24.510.78
06/171,2301,2301,2251,225-2.78%60022億353万-7.41%24.020.77
06/121,2601,2601,2601,260-3.08%20022億6648万-4.76%24.710.79
06/051,3001,3001,3001,300+5.69%40023億3844万-1.52%25.490.82
06/041,2301,2301,2301,230-6.11%20022億1252万-6.53%24.120.77
05/311,3101,3101,3101,310+0.77%20023億5642万-0.38%25.690.82
05/291,2501,3001,2501,300+4.84%1,00023億3844万-0.76%25.490.82
05/281,3201,3501,2401,240-3.88%2,00022億3051万-5.05%24.320.78
05/271,2901,2901,2901,290+2.79%6,00023億2045万-1.07%25.30.81
05/241,2701,2701,2151,255-7.04%4,60022億5749万-3.54%24.610.79
05/231,3501,3501,3501,3500%20024億2838万+3.93%26.470.85
05/201,4001,4001,3501,350-3.57%80024億2838万+4.41%26.470.85
05/151,4001,4001,4001,400-0.71%20025億1832万+8.7%27.460.88
05/141,4501,4501,4101,410-5.05%80025億3630万+10.16%27.650.88
05/131,4851,4851,4851,485+5.69%20026億7121万+16.75%29.120.93
05/101,4051,4051,4051,405-6.33%20025億2731万+11.42%27.550.88
05/081,4251,5001,4251,500+7.14%1,40026億9820万+19.71%29.420.94
05/011,3701,4001,3701,400-0.36%80025億1832万+12.81%27.460.88
04/301,4051,4051,4051,405+2.93%4,60025億2731万+14.04%27.550.88
04/261,3501,3651,3501,365+3.02%1,40024億5536万+11.61%26.770.86
04/251,3251,3251,3251,325+2.71%1,60023億8341万+8.96%25.980.83
04/241,2751,2901,2751,2900%60023億2045万+6.61%25.30.81
04/231,2901,2901,2901,290+3.2%20023億2045万+7.05%25.30.81
04/191,2251,2501,2251,250+2.04%5,00022億4850万+3.99%24.510.78
04/181,2251,2251,2251,225+0.41%20022億353万+2.17%24.020.77
04/171,2201,2201,2201,2200%60021億9453万+2.01%23.930.77
04/151,2201,2201,2201,220+2.09%40021億9453万+2.09%23.930.77
04/121,1951,1951,1951,1950%40021億4956万+0.17%23.440.75
04/111,1951,1951,1951,195-0.42%60021億4956万+0.25%23.440.75
04/091,2201,2201,2001,200+0.84%1,00021億5856万+0.84%23.530.75
04/041,1901,1901,1901,1900%20021億4057万+0.08%23.340.75
04/021,1901,1901,1901,190-1.24%40021億4057万+0.17%23.340.75
04/011,2051,2051,2051,2050%20021億6755万+1.52%23.630.76
03/291,2051,2051,2051,205-0.82%20021億6755万+1.6%23.630.76
03/281,2151,2151,2151,215+1.25%1,60021億8554万+2.53%23.830.76
03/271,2001,2001,2001,200-0.83%20021億5856万+1.44%23.530.75
03/261,2101,2101,2101,210+0.41%20021億7654万+2.28%23.730.76
03/251,2201,2201,2051,2050%1,40021億6755万+1.77%23.630.76
03/221,2101,2101,2051,2050%40021億6755万+1.69%23.630.76
03/191,2051,2051,2051,2050%60021億6755万+1.6%23.630.76
03/181,2051,2051,2051,205+0.42%20021億6755万+1.43%23.630.76
03/141,2001,2001,2001,200+1.69%20021億5856万+0.84%23.530.75
03/131,2051,2051,1801,180-0.42%80021億2258万-1.01%23.140.74
03/121,1851,1901,1851,185-0.42%1,00021億3157万-0.84%23.240.74
03/111,1901,1901,1901,190+1.71%20021億4057万-0.67%23.340.75
03/071,1751,1751,1701,170-0.43%40021億459万-2.58%22.940.73
03/061,1701,1951,1701,175-2.89%1,80021億1359万-2.41%23.040.74
03/051,1951,2101,1951,210+3.86%80021億7654万+0.25%23.730.76
03/041,1801,1801,1651,165-0.43%2,40020億9560万-3.64%22.850.73
02/281,1701,1701,1701,170-1.68%1,80021億459万-3.47%22.940.73
02/271,1901,1901,1901,190+1.28%20021億4057万-2.06%23.340.75
02/261,1701,1751,1701,175+1.29%40021億1359万-3.45%23.040.74
02/251,1601,1601,1601,160+0.43%80020億8660万-4.92%22.750.73
02/221,1551,1551,1251,155-0.86%2,40020億7761万-5.64%22.650.72
02/211,1651,1651,1651,165-0.43%20020億9560万-5.13%22.850.73
02/201,1601,1701,1601,1700%1,40021億459万-5.03%22.940.73
02/191,1701,1701,1701,170-0.43%20021億459万-5.26%22.940.73
02/151,2551,2551,1751,1750%1,60021億1359万-5.09%23.040.74
02/141,1751,1751,1751,175+1.73%40021億1359万-5.24%23.040.74
02/131,2001,2001,1551,155-4.94%1,40020億7761万-7.08%22.650.72
02/121,2151,2151,2151,215-2.02%20021億8554万-2.57%23.830.76
02/071,2151,2401,2151,240+1.22%60022億3051万-0.56%24.320.78
02/061,2251,2251,2251,225-0.81%40022億353万-1.69%24.020.77
01/311,2351,2351,2351,235-0.4%20022億2151万-0.96%24.220.78
01/291,2451,2451,2401,240-1.98%60022億3051万-0.56%24.320.78
01/281,2651,2651,2651,265+1.61%1,60022億7548万+1.36%24.810.79
01/251,2451,2501,2451,245-0.8%1,40022億3950万-0.08%24.420.78
01/241,2601,2601,2551,255-0.4%80022億5749万+0.72%24.610.79
01/231,2601,2601,2601,2600%20022億6648万+1.2%24.710.79
01/221,2601,2601,2601,260+0.4%40022億6648万+1.37%24.710.79
01/211,2751,2751,2551,255+0.4%40022億5749万+1.21%24.610.79
01/171,2501,2501,2501,2500%20022億4850万+0.89%24.510.78
01/161,2901,2901,2501,2500%80022億4850万+1.05%24.510.78
01/151,2501,2501,2501,250+0.81%20022億4850万+0.97%24.510.78
01/111,2401,2401,2401,240+0.81%20022億3051万+0.24%24.320.78
01/081,2301,2301,2301,230-2.77%20022億1252万-0.57%24.120.77
01/041,2651,2651,2651,265+0.4%20022億7548万+2.18%24.810.79
2012
12/281,2601,2601,2601,260+0.4%1,600-+1.94%--
12/271,2451,2551,2351,2550%1,200-+1.7%--
12/261,2551,2551,2551,255+0.8%200-+1.78%--