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
20184/1, 株式分割 1→2
2013
03/29211213205208-0.24%125,200120億3445万+2.22%9.330.5
03/28215216204208-3.03%247,200120億6345万+2.97%9.350.5
03/27215218213215-2.5%166,200124億4043万+6.19%9.640.52
03/26222223213220-0.9%292,600127億5942万+9.45%9.890.53
03/25223224221222+0.91%304,200128億7541万+11%9.980.54
03/22214225214220-0.23%407,200127億5942万+11.11%9.890.53
03/212272272192210%453,200127億8842万+11.93%9.910.53
03/19215221213221+3.76%704,200127億8842万+12.5%9.910.53
03/18204215201213+6.52%1,179,800123億2444万+8.97%9.550.51
03/15199203199200+1.53%461,800115億7047万+2.84%8.970.48
03/14198198195197+0.51%309,200113億9648万+1.29%8.830.48
03/13197199196196-1.26%242,600113億3848万+0.26%8.790.47
03/12201202197198-0.25%316,000114億8348万+1.54%8.90.48
03/11196199196199+1.53%366,000115億1248万+1.79%8.920.48
03/081961991941960%407,400113億3848万+0.26%8.790.47
03/07197199195196-0.26%197,800113億3848万-0.26%8.790.47
03/06201201196196-1.26%252,400113億6748万0%8.810.47
03/05203203199199-1%165,400115億1248万+1.28%8.920.48
03/04204205199201+0.25%307,200116億2847万+2.3%9.010.49
03/01195202195200+3.09%325,800115億9947万+2.04%8.990.48
02/28193195191194+1.04%292,400112億5149万-1.02%8.720.47
02/27191193190192+0.52%194,000111億3549万-2.04%8.630.47
02/26190194189191+0.79%307,000110億7749万-2.55%8.590.46
02/25191192188190+0.53%191,000109億9050万-3.32%8.520.46
02/22190193188189-1.05%152,800109億3250万-4.31%8.470.46
02/21194195190191-1.3%160,000110億4850万-3.3%8.560.46
02/20192194190193+1.85%121,400111億9349万-2.03%8.680.47
02/19193193190190-1.3%114,600109億9050万-3.81%8.520.46
02/18186193186192+4.07%118,200111億3549万-3.03%8.630.47
02/15190190179185-4.4%315,800107億51万-6.82%8.290.45
02/14188199187193+3.49%243,600111億9349万-2.53%8.680.47
02/13193195185187-3.37%339,200108億1651万-5.81%8.380.45
02/12203204193193-4.93%261,800111億9349万-2.53%8.680.47
02/08204206202203-0.98%152,600117億7346万+2.53%9.130.49
02/07206206203205-0.24%137,400118億8946万+4.06%9.220.5
02/06207208205206+1.23%192,200119億1846万+4.85%9.240.5
02/05205206202203-1.22%137,000117億7346万+4.1%9.130.49
02/04203209203206+2.24%251,800119億1846万+5.93%9.240.5
02/01201203198201-0.25%191,000116億5747万+4.15%9.040.49
01/31205205199202-1.47%219,800116億8647万+5.5%9.060.49
01/30200205200205+2.25%127,800118億6046万+7.63%9.190.5
01/29203204200200-1.23%116,200115億9947万+5.82%8.990.48
01/28203205200203+2.27%206,800117億4446万+7.71%9.10.49
01/25196202195198+2.06%267,600114億8348万+5.88%8.90.48
01/24192195190194+0.26%192,800112億5149万+4.3%8.720.47
01/23196196190194-1.28%251,200112億2249万+4.59%8.70.47
01/22197198194196-0.25%189,600113億6748万+6.52%8.810.47
01/21200200194197+0.26%170,400113億9648万+7.38%8.830.48
01/18196197192196+2.08%228,000113億6748万+7.69%8.810.47
01/17195197190192-2.29%268,600111億3549万+6.08%8.630.47
01/16201202197197-2%184,200113億9648万+9.17%8.830.48
01/15200205199201+0.5%283,800116億2847万+12.64%9.010.49
01/11200201196200+1.53%273,000115億7047万+12.71%8.970.48
01/10193199192197+2.88%263,200113億9648万+12.29%8.830.48
01/09186194186191+1.6%202,800110億7749万+9.77%8.590.46
01/08192192188188-1.83%228,600109億350万+8.67%8.450.46
01/07191200188192+0.79%466,600111億649万+11.34%8.610.46
01/04190190184190+3.26%367,800110億1950万+11.11%8.540.46
2012
12/28180186179184+3.95%377,200-+8.24%--
12/27175179173177+1.43%343,800-+4.12%--
12/26175175173175-0.29%189,600-+3.25%--
12/25175177174175+0.57%151,200-+3.55%--
12/211751781731740%188,200-+3.57%--
12/20178179174174-1.14%339,200-+3.57%--
12/19179179174176+0.28%266,000-+5.39%--
12/18174177172176+2.03%325,200-+5.72%--
12/17178178169172-1.43%332,400-+3.61%--
12/14168180168175+2.95%403,400-+5.76%--
12/13167172167170+1.8%103,200-+2.73%--
12/12167169167167+0.3%62,800-+0.91%--
12/11170170164166-2.06%153,600-+0.61%--
12/10172173169170-0.29%100,800-+2.73%--
12/07170172167170+0.59%90,600-+3.03%--
12/06168170167169+0.9%93,400-+2.42%--
12/05165169164168+0.9%70,000-+1.52%--
12/04165167165166+0.3%79,800-+1.22%--
12/03165167163166+1.85%54,800-+0.91%--
11/30162166162163-0.31%84,600--0.91%--
11/291641661631630%77,400--0.61%--
11/28167167163163-2.69%47,800-0%--
11/27168169166168-0.3%85,000-+2.76%--
11/26171173168168+0.9%111,200-+3.07%--
11/22168168164167+0.3%61,600-+2.15%--
11/21169169163166+0.3%76,800-+2.47%--
11/20170170165166-0.6%46,000-+2.16%--
11/19162167162167+4.06%72,200-+2.78%--
11/16158162158160+0.63%71,400--0.62%--
11/15156163156159-1.85%113,800--1.24%--
11/14158164158162+2.53%80,200-+0.62%--
11/131581611571580%63,000--1.25%--
11/12162162158158-2.17%43,000--1.25%--
11/09161163161162-0.92%27,600-+0.94%--
11/08165167162163-2.69%35,000-+1.88%--
11/07173173167168-1.18%45,200-+4.69%--
11/06172172168170+1.19%49,200-+6.6%--
11/05169173167168-2.62%76,600-+5.35%--
11/02173173169172+2.08%100,000-+8.86%--
11/01165169163169+4.33%77,200-+6.65%--
10/31157164157162+3.53%89,800-+2.22%--
10/30160160156156-2.19%170,200--1.89%--