株価チャート

2012/11/29～2013/04/30

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
20136/1, 株式分割 1→2
2013
04/304,1504,4954,1304,490+10.73%892,0001700億4528万+24.38%-83.69
04/264,1604,2254,0204,055-4.14%469,6001535億7096万+14.03%-75.58
04/254,2454,4303,8404,230+0.24%1,062,6001601億9856万+20.2%-78.84
04/243,9504,3403,9104,220+5.9%1,246,4001598億1984万+21.26%-78.65
04/233,6404,0003,5753,985+9.78%1,327,2001509億1992万+16.01%-74.27
04/223,6503,6853,4803,630-0.55%1,207,6001374億7536万+6.86%-67.66
04/193,4803,6853,4653,650+6.41%843,2001382億3280万+8.31%-68.03
04/183,4403,4803,4053,430-1.01%205,6001299億96万+2.63%-63.93
04/173,4403,5353,4303,465+1.91%265,2001312億2648万+4.34%-64.58
04/163,3253,4253,3203,4000%141,8001287億6480万+3.22%-63.37
04/153,4753,4853,3853,400-2.72%180,4001287億6480万+3.88%-63.37
04/123,5203,5203,4503,495+0.43%187,0001323億6264万+7.34%-65.14
04/113,5853,5853,4203,480-2.93%314,4001317億9456万+7.47%-64.86
04/103,3553,6003,3353,585+6.86%593,6001357億7112万+11.68%-66.82
04/093,2053,4103,2003,355+1.51%436,8001270億6056万+5.7%-62.53
04/083,3803,3903,3003,305-2.22%302,4001251億6696万+4.92%-61.6
04/053,2553,4253,2553,380+1.05%343,0001280億736万+8.02%-63
04/043,4003,4503,2903,345-3.04%307,8001266億8184万+7.83%-62.35
04/033,3753,4803,3253,450+2.22%355,4001306億5840万+12.16%-64.3
04/023,2503,4953,1353,3750%482,2001278億1800万+11.02%-62.9
04/013,6003,6153,2553,375-7.53%904,0001278億1800万+12.2%-62.9
03/293,6203,6653,5253,650+1.67%551,4001382億3280万+22.77%-68.03
03/283,5903,6503,5003,590-0.83%548,6001359億6048万+22.57%-66.91
03/273,3553,6403,3353,620+9.86%1,098,4001370億9664万+25.52%-67.47
03/263,0903,2953,0603,295+4.94%635,8001247億8824万+16.31%-61.41
03/253,1503,2152,8603,140+0.8%1,228,4001189億1808万+12.1%-58.52
03/223,3103,7603,0603,115-4.45%3,262,8001179億7128万+12.05%-58.06
03/213,1403,2603,0253,260+4.82%766,800614億9664万+17.86%-30.26
03/193,0503,2653,0203,110+3.15%1,066,400586億6704万+13.17%-28.87
03/183,0003,0352,9853,015+1.52%251,800568億7496万+10.36%-27.99
03/152,9753,0202,9252,970+1.02%345,000560億2608万+9.11%-27.57
03/142,9052,9852,8352,940+1.38%396,800554億6016万+8.41%-27.29
03/132,7502,9002,7452,900+3.76%271,000547億560万+7.25%-26.92
03/122,8352,8902,7302,795-2.78%341,800527億2488万+3.75%-25.95
03/113,0003,0002,8152,875-3.2%443,400542億3400万+7.24%-26.69
03/083,1003,1152,9552,970-2.94%754,800560億2608万+11.11%-27.57
03/072,8153,1552,8003,060+10.27%1,714,200577億2384万+15.21%-28.41
03/062,7002,8152,6552,775+3.16%386,200523億4760万+5.27%-25.76
03/052,7652,7802,6552,690-2.18%289,600507億4416万+2.2%-24.97
03/042,8302,8352,7452,750-0.9%317,000518億7600万+3.85%-25.53
03/012,7002,7952,6852,775+2.78%509,200523億4760万+4.36%-25.76
02/282,7252,7302,6502,7000%362,800509億3280万+1.05%-25.07
02/272,5952,7102,5952,700+6.09%578,400509億3280万+0.63%-25.07
02/262,5852,6802,5252,545-1.74%431,600480億888万-5.36%-23.63
02/252,4552,5902,4502,590+3.39%426,400488億5776万-3.86%-24.04
02/222,5602,5752,4502,505-1.18%365,200472億5432万-6.91%-23.26
02/212,4602,5552,4152,535+2.42%281,800477億1884万-5.8%-23.48
02/202,3182,5102,3102,475+5.32%556,400465億8940万-7.79%-22.93
02/192,3902,5202,3482,350-5.05%502,200442億3640万-12.41%-21.77
02/182,5302,5952,4502,475-5.89%674,800465億8940万-7.58%-22.93
02/152,7702,7952,5052,630-5.05%374,600495億712万-1.31%-24.36
02/142,7802,8202,7152,770-1.07%338,000521億4248万+4.92%-25.66
02/132,6752,8102,6452,800+3.7%429,000527億720万+7.24%-25.94
02/122,8002,9052,5002,700-2.53%831,600508億2480万+4.65%-25.01
02/082,7302,8802,7152,770+1.47%621,200521億4248万+8.46%-25.66
02/072,6902,7302,6652,730-0.18%313,000513億8952万+8.12%-25.29
02/062,7752,7902,7102,735+2.82%466,000514億8364万+9.49%-25.34
02/052,5252,6852,5202,660+8.13%575,000500億7184万+7.61%-24.64
02/042,4452,5252,4252,460-7.69%770,000463億704万+0.57%-22.79
02/012,5102,6652,5102,665+4.72%382,200501億6596万+9.67%-24.69
01/312,5202,5902,4252,545-0.78%513,400480億888万+5.69%-23.63
01/302,5802,7302,3452,565-4.29%1,366,800483億8616万+7.59%-23.81
01/293,0553,1002,6002,680-13.55%1,151,600505億5552万+13.42%-24.88
01/282,9903,1502,9753,100+2.82%652,000584億7840万+32.59%-28.78
01/253,0153,0852,8503,015-2.58%730,000568億7496万+31.2%-27.99
01/243,0053,2102,9903,095+3.69%1,152,600583億8408万+37.62%-28.73
01/232,8003,0252,7802,985+5.29%1,732,600563億904万+36.05%-27.71
01/222,7302,8352,6352,835+5.39%957,000534億7944万+32.17%-26.32
01/212,4902,7102,4702,690+7.39%1,078,800499億4361万+27.67%-24.58
01/182,5302,5502,4532,505+0.2%670,800465億883万+20.49%-22.89
01/172,3882,6052,3752,500+6.27%1,656,400464億1600万+21.48%-22.84
01/162,4502,4502,3102,353-4.47%952,200436億7745万+15.72%-21.5
01/152,2482,4782,2452,463+11.17%1,734,000457億1976万+21.91%-22.5
01/112,1702,2282,1052,215+2.43%1,009,400411億2457万+10.31%-20.24
01/102,0082,2252,0082,163+7.45%959,400401億4984万+7.75%-19.76
01/092,0152,0452,0002,013-0.62%242,600373億6488万+0.32%-18.39
01/082,0152,0301,9902,0250%282,800375億9696万+0.55%-18.5
01/072,0332,0452,0002,025-1.58%442,200375億9696万+0.2%-18.5
01/042,0402,0752,0152,0580%250,400382億36万+1.66%-18.8
2012
12/282,0202,0882,0202,058+0.86%284,600-+1.71%--
12/272,0782,0832,0252,040-1.81%259,000-+0.94%--
12/262,0402,1052,0002,078+2.97%437,000-+3%--
12/252,0752,0751,9882,018-2.77%376,400-+0.12%--
12/212,0702,1252,0332,075-0.95%607,200-+2.93%--
12/201,9302,0951,9002,095+7.02%650,200387億1224万+3.87%-19.05
12/192,0782,0801,9251,958-3.93%577,400--2.9%--
12/182,0602,1082,0332,038-0.73%325,800-+0.87%--
12/172,0682,0982,0202,053-1.79%546,400-+1.51%--
12/141,8502,1051,8152,090+16.76%1,728,800-+3.52%--
12/131,7251,8381,7101,790+3.02%474,200--10.99%--
12/121,6751,7831,6431,738-0.43%829,000--13.9%--
12/111,8051,8351,7251,745-7.55%951,000--14.08%--
12/101,8851,9381,7931,888-5.03%640,800--7.84%--
12/072,0002,0101,9731,9880%249,200--3.52%--
12/061,9982,0051,9101,988+5.86%495,400--3.94%--
12/052,0252,0931,8451,878-7.05%1,161,000--9.52%--
12/042,1252,1402,0202,020-6.7%700,800--3.02%--
12/032,1802,1952,1402,165-1.59%290,000-+3.84%--
11/302,1252,2002,0802,200+3.65%484,400-+5.72%--
11/292,2032,2202,0782,123-4.61%681,400-+2.59%--