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
201712/1, 株式分割 1→2
2013
03/29187187184184-1.6%32,00046億114万+2.79%9.040.83
03/28188188184187-0.53%48,40046億7615万+5.06%9.190.84
03/27187189182188-0.53%38,00047億116万+5.62%9.240.85
03/26190190189189-0.53%41,20047億2617万+6.78%9.290.85
03/25188190186190+2.15%62,60047億5117万+7.34%9.330.86
03/22187187184186+0.54%85,80046億5115万+5.68%9.140.84
03/21177190177185+6.32%77,40046億2614万+5.11%9.090.83
03/19177177174174-0.57%81,60043億5107万-1.14%8.550.78
03/18176176174175+0.29%28,40043億7608万-0.57%8.60.79
03/15175175169175+0.58%50,00043億6358万-0.85%8.570.79
03/14175175171174-1.14%13,20043億3857万-1.98%8.520.78
03/13175176172176-1.13%56,60043億8858万-0.85%8.620.79
03/12180180178178-0.56%15,60044億3860万+0.28%8.720.8
03/11179180175179+2%30,00044億6360万+0.28%8.770.8
03/08179180175175-2.23%28,60043億7608万-1.69%8.60.79
03/07177179176179+1.42%9,20044億7610万+0.56%8.790.81
03/06176177170177+0.28%32,20044億1359万-0.84%8.670.79
03/051751761751760%14,80044億109万-1.12%8.650.79
03/04178179176176-1.12%13,80044億109万-1.12%8.650.79
03/01177178176178-0.56%18,00044億5110万-0.56%8.740.8
02/28176179175179+2.29%19,20044億7610万+0.56%8.790.81
02/27176177174175+1.16%11,40043億7608万-1.69%8.60.79
02/26173173172173-0.86%25,80043億2607万-2.81%8.50.78
02/25176177175175+1.16%19,60043億6358万-1.97%8.570.79
02/22173173173173+0.58%8,80043億1356万-3.09%8.470.78
02/21177177172172-0.58%12,40042億8856万-3.65%8.430.77
02/20173175173173-0.29%13,00043億1356万-3.09%8.470.78
02/19173175173173-0.86%7,80043億2607万-2.81%8.50.78
02/18174175174175+0.29%7,20043億6358万-1.97%8.570.79
02/15179183170174-3.6%16,80043億5107万-2.25%8.550.78
02/14178181172181+0.28%11,20045億1361万+1.4%8.870.81
02/13180182175180-1.37%16,40045億111万+1.12%8.840.81
02/121801831801830%12,20045億6363万+3.11%8.970.82
02/08188188183183-1.88%33,40045億6363万+3.11%8.970.82
02/07190190184186+1.64%31,80046億5115万+5.68%9.140.84
02/06185187181183+1.95%32,60045億7613万+4.57%8.990.82
02/05181185180180-2.97%15,40044億8861万+3.16%8.820.81
02/04182186180185+3.06%38,60046億2614万+6.94%9.090.83
02/01179183179180-1.91%28,60044億8861万+4.36%8.820.81
01/31180183179183+1.67%18,80045億7613万+7.02%8.990.82
01/30182182178180+0.84%23,00045億111万+5.88%8.840.81
01/29176184175179-4.8%61,80044億6360万+5.62%8.770.8
01/28182188182188+5.34%64,80046億8866万+11.61%9.210.84
01/25178178173178+2.89%75,20044億5110万+6.59%8.740.8
01/24171174168173+1.47%15,20043億2607万+4.22%8.50.78
01/23173174169171-0.87%11,80042億6355万+3.33%8.380.77
01/22175181171172-1.15%35,80043億106万+4.88%8.450.77
01/21176176168174+0.58%50,00043億5107万+6.1%8.550.78
01/18175175172173-0.86%23,60043億2607万+6.13%8.50.78
01/17174175169175+0.58%14,80043億6358万+7.72%8.570.79
01/16174175170174-0.29%16,80043億3857万+7.1%8.520.78
01/151781781731740%13,20043億5107万+8.07%8.550.78
01/11175176173174+0.29%23,60043億5107万+8.75%8.550.78
01/10173175170174+0.29%20,40043億3857万+8.44%8.520.78
01/09174174170173+1.76%32,00043億2607万+8.81%8.50.78
01/08170172168170-0.29%18,40042億5105万+6.92%8.350.77
01/07173174170171-0.87%40,20042億6355万+7.91%8.380.77
01/04172175166172+4.24%70,20043億106万+8.86%8.450.77
2012
12/28162165160165+1.85%32,600-+5.1%--
12/27163163158162+1.25%27,200-+3.18%--
12/261611611531600%38,800-+2.56%--
12/25157162157160+1.91%14,000-+2.56%--
12/21155158155157+1.29%15,600-+1.29%--
12/201531551491550%55,000-0%--
12/19157158150155-0.32%30,000-+0.65%--
12/18155158150156+0.32%22,800-+0.97%--
12/17153157153155+2.99%15,600-+1.31%--
12/14151153150151-0.99%3,800--1.63%--
12/13152153151152+1.33%5,200--0.65%--
12/12153153146150-1.64%17,200--1.96%--
12/11155157153153-3.17%24,600--0.33%--
12/10158158154158-0.32%7,200-+2.94%--
12/07159159158158-1.25%3,600-+3.27%--
12/06160161160160+1.27%20,200-+4.58%--
12/05156158156158+1.28%8,600-+3.95%--
12/04159159156156-2.5%9,800-+2.63%--
12/03159160158160+1.59%28,600-+5.26%--
11/30159159156158-1.56%21,400-+3.62%--
11/29160160159160+2.24%4,000-+5.26%--
11/28159159156157-1.88%4,000-+2.96%--
11/27159160157160+1.59%5,600-+4.93%--
11/26158159157157-0.32%27,800-+3.97%--
11/22158158156158+1.61%24,800-+4.3%--
11/21157157153155+1.64%12,800-+2.65%--
11/20150154148153+3.39%31,800-+0.99%--
11/19148150148148+1.03%1,000--2.32%--
11/16144148142146+1.04%7,600--3.31%--
11/151451451451450%4,400--4.3%--
11/141451451451450%400--4.3%--
11/13144145143145+2.12%7,000--4.93%--
11/12149149136142-5.67%6,800--6.91%--
11/09150150150150-0.99%400--1.96%--
11/081531531471520%3,000--0.98%--
11/071501521491520%3,600--0.98%--
11/061521531501520%4,800--1.62%--
11/05152152152152-1.3%400--1.62%--
11/02152154152154+1.32%28,600--0.97%--
11/01153153151152-0.33%23,200--2.26%--
10/31152153152152-0.33%14,000--1.94%--
10/30153154152153-0.65%16,200--2.24%--