株価チャート

2012/10/29～2013/03/29

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
20154/1, 株式分割 1→2
2013
03/292002001931990%13,00055億2624万+0.25%41.620.86
03/28198199195199+1.79%3,80055億2624万-0.25%41.620.86
03/27197200192195-2.5%9,40054億2880万-2.01%40.890.84
03/262002011972000%3,60055億6800万0%41.930.86
03/25199203196200+0.5%18,00055億6800万-0.5%41.930.86
03/22201201198199-0.75%7,00055億4016万-1%41.720.86
03/21199201198201+2.3%12,40055億8192万-0.74%42.040.86
03/19192196192196+2.08%4,60054億5664万-3.45%41.10.84
03/18198198191192-2.78%3,60053億4528万-5.88%40.260.83
03/15199199194198+1.28%4,40054億9840万-4.13%41.410.85
03/14201201193195-2.99%22,60054億2880万-5.8%40.890.84
03/132022022012010%4,20055億9584万-3.83%42.140.87
03/12200203196201+0.5%13,80055億9584万-4.29%42.140.87
03/11204204198200+1.27%16,40055億6800万-5.21%41.930.86
03/081981981901980%20,80054億9840万-6.84%41.410.85
03/07198198195198+0.51%26,80054億9840万-6.84%41.410.85
03/06199199195197+0.77%4,60054億7056万-7.31%41.20.85
03/05199199190195-1.27%9,60054億2880万-8.45%40.890.84
03/04201201196198-0.75%8,20054億9840万-7.28%41.410.85
03/01202203197199-0.5%28,40055億4016万-6.57%41.720.86
02/28202202198200-0.25%18,60055億6800万-6.54%41.930.86
02/27201202200201+0.25%4,00055億8192万-6.31%42.040.86
02/26199200199200-0.5%10,20055億6800万-6.54%41.930.86
02/25202204198201-1.23%13,40055億9584万-6.07%42.140.87
02/22200205195204+1.75%31,00056億6544万-4.91%42.670.88
02/21203204190200-2.91%41,80055億6800万-6.54%41.930.86
02/20213213201206-6.36%60,00057億3504万-3.74%43.190.89
02/19211225210220+1.62%9,20061億2480万+2.8%46.130.95
02/18210218210217+3.1%6,60060億2736万+1.17%45.390.93
02/15208212206210-6.25%5,40058億4640万-1.41%44.030.9
02/14211225210224-1.32%25,40062億3616万+5.16%46.970.97
02/13225228221227+0.89%8,80063億1968万+7.08%47.60.98
02/12226230224225-6.25%51,80062億6400万+6.13%47.180.97
02/08225240225240+4.35%9,20066億8160万+13.74%50.321.03
02/07227239225230-0.22%12,80064億320万+10.05%48.220.99
02/06240240227231-0.86%7,00064億1712万+11.35%48.330.99
02/05237238228233+1.75%14,80064億7280万+13.41%48.751
02/04210236208229+8.81%53,20063億6144万+12.56%47.910.98
02/01208210208210+0.72%7,80058億4640万+4.48%44.030.9
01/31210210206209-0.24%11,60058億464万+4.25%43.720.9
01/30207209206209+1.7%5,80058億1856万+5.03%43.820.9
01/29198208198206+1.99%34,60057億2112万+4.31%43.090.89
01/28205205200202-1.23%5,60056億976万+2.81%42.250.87
01/25201204197204-0.24%30,00056億7936万+5.15%42.770.88
01/24201205199205-0.24%1,60056億9328万+5.96%42.880.88
01/23205205205205+1.74%4,80057億720万+7.33%42.980.88
01/22201202196202+0.25%7,00056億976万+6.61%42.250.87
01/21200202200201-2.43%8,60055億9584万+7.49%42.140.87
01/18199206199206+1.73%14,20057億3504万+10.75%43.190.89
01/17200203199203-1.22%3,60056億3760万+10.05%42.460.87
01/16202208201205-1.2%5,00057億720万+12.64%42.980.88
01/15203208200208+2.22%8,60057億7680万+15.28%43.510.89
01/11195203195203-1.69%11,20056億5152万+14.04%42.560.87
01/101952071952070%7,80057億4896万+17.33%43.30.89
01/09206207197207-1.2%3,20057億4896万+18.68%43.30.89
01/08206211203209+1.95%4,80058億1856万+21.51%43.820.9
01/07210210205205+1.23%13,40057億720万+20.59%42.980.88
01/04200205191203+2.53%18,00056億3760万+20.54%42.460.87
2012
12/28193198183198+4.77%35,600-+18.98%--
12/27185189180189+3.29%12,200-+14.94%--
12/26176183176183+2.53%6,000-+12.65%--
12/25170179170178+4.71%10,600-+10.56%--
12/21175183164170-6.08%31,600-+6.92%--
12/20185185171181-1.36%17,800-+14.56%--
12/19170184168184+7.94%56,800-+16.88%--
12/18160170160170+1.49%17,200-+9.68%--
12/17166168159168+1.52%8,000-+8.77%--
12/14157165157165+0.3%6,800-+7.14%--
12/13162165158165+2.81%7,200-+7.52%--
12/12160161160160+0.31%33,000-+5.26%--
12/11160160160160+0.63%6,800-+5.63%--
12/101621631561590%13,200-+4.97%--
12/071591591591590%600-+4.97%--
12/06158159158159+1.28%1,400-+5.67%--
12/051581581531570%1,600-+4.33%--
12/04160160155157-1.57%12,200-+4.33%--
12/03159159158159+0.95%11,800-+6.71%--
11/301561581561580%14,800-+6.42%--
11/29155158155158+1.94%4,400-+6.42%--
11/28152155152155+1.31%4,000-+5.1%--
11/27155155153153-3.17%5,800-+3.74%--
11/26155158154158+2.61%18,400-+7.88%--
11/22150154145154+0.33%5,200-+5.86%--
11/21150155147153+5.88%16,200-+5.52%--
11/20144145144145+1.05%2,000-+0.35%--
11/19142145142143-1.38%1,600--0.69%--
11/161441451441450%1,000-+0.69%--
11/15143150143145+1.75%14,600-+0.69%--
11/141431431431430%3,400--1.04%--
11/13143143143143-1.72%3,800--1.04%--
11/12145145145145-1.69%2,000-+0.69%--
11/09145148145148+1.03%400-+2.43%--
11/07145146145146+0.69%600-+1.39%--
11/06145145145145-1.69%400-+0.69%--
11/05148148148148-1.34%1,000-+2.43%--
11/021501501501500%4,200-+3.82%--
11/01150150150150-0.33%8,600-+3.82%--
10/31151151145150+0.67%11,200-+4.17%--
10/30149149148149+2.05%2,200-+4.2%--
10/29143146143146+2.82%3,000-+2.1%--