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
20188/15, 株式分割 1→2
20183/15, 株式分割 1→2
2013
03/29460498434497+10.38%3,851,200202億1977万+47.99%34.945.22
03/28444475428451+1.52%2,910,400183億1877万+38.19%31.654.72
03/27382449381444+17.32%3,602,000180億4429万+39.54%31.184.65
03/26367390352378+2.09%2,186,400153億8085万+22.41%26.583.97
03/25348374340371+11.68%2,671,200150億6571万+21.88%26.033.89
03/22340343327332-2.35%741,600134億9001万+11.33%23.313.48
03/21310343298340+9.69%2,020,400138億1532万+15.56%23.873.56
03/19316322300310-2.9%1,036,400125億9542万+6.81%21.763.25
03/18325331319319-3.7%520,800129億7156万+11.15%22.413.35
03/15340341327331-1.19%512,400134億6968万+16.64%23.273.47
03/14329343329335+1.9%660,400136億3233万+19.31%23.563.52
03/13314338314329+2.81%740,800133億7819万+19.2%23.123.45
03/12331340313320-4.48%1,584,000130億1222万+17.65%22.483.36
03/11343351328335-2.55%1,230,400136億2217万+25%23.543.51
03/08348353339344-0.72%1,044,800139億7797万+30.21%24.153.61
03/07365365341346-1.42%1,111,600140億7963万+34.21%24.333.63
03/06338363336351+8.41%2,034,800142億8294万+39.38%24.683.68
03/05345348321324-5.05%1,772,400131億7487万+31.71%22.773.4
03/04293346290341+19.74%2,687,200138億7631万+41.6%23.983.58
03/01270286268285+4.3%1,182,800115億8901万+21.28%20.032.99
03/01株式分割 1→2
02/28272285270273-2.06%940,400111億1121万+18.29%19.22.87
02/27267285265279+6.39%1,219,200113億4503万+22.37%19.62.93
02/26251273243262+0.77%1,103,600106億5091万+17.08%18.42.75
02/25250264245260+4.1%1,694,400105億6968万+17.76%18.262.73
02/22239250237250+4%1,010,400101億5340万+14.68%17.542.62
02/21240241237240-0.47%484,00097億6249万+11.8%16.872.52
02/20242242236242+1.31%627,20098億818万+13.38%16.952.53
02/19243243237238+0.05%630,40096億8126万+13.51%16.732.5
02/18234242232238+5.42%888,00096億7619万+14.54%16.722.5
02/15231232215226-2.53%1,264,00091億7867万+10.24%15.862.37
02/14235240228232-1.28%488,80094億1727万+14.22%16.272.43
02/13235246230235-2.08%1,004,00095億3911万+16.85%16.482.46
02/12251256238240-0.57%1,035,20097億4218万+21.15%16.832.51
02/08253261235241-3.11%2,068,00097億9803万+23.09%16.932.53
02/07231250230249+8.56%2,016,000101億1278万+28.35%17.472.61
02/06230231225229+1.94%1,110,40093億1574万+20.09%16.12.4
02/052282312232250%1,686,40091億3806万+19.05%15.792.36
02/04217228216225+6.57%2,052,80091億3806万+20.32%15.792.36
02/01214218208211-1.29%1,478,40085億7454万+14.12%14.822.21
01/31210226204214+7.68%4,293,60086億8623万+16.87%15.012.24
01/30194202191199+1.86%1,820,80080億6687万+9.13%13.942.08
01/29208208195195-2.5%2,043,20079億1965万+7.73%13.682.04
01/28192202189200+4.03%1,527,20081億2272万+11.11%14.042.1
01/25187194185192+4.41%1,066,40078億796万+6.81%13.492.01
01/24183186183184-0.81%298,40074億7797万+2.86%12.921.93
01/23188188183186-1.39%513,60075億3889万+3.7%13.031.94
01/22191192185188-0.4%725,60076億695万+4.58%13.141.96
01/21185190183189+4.28%948,80076億3726万+5%13.21.97
01/18179181177181+1.9%212,00073億2409万+0.69%12.661.89
01/17180182175178-0.77%322,40071億8771万-1.18%12.421.85
01/16185186177179-1.1%600,80072億4327万-0.42%12.521.87
01/15174181174181+4.47%495,20073億2409万+0.69%12.661.89
01/11175176170174-0.86%301,60070億1092万-4.14%12.111.81
01/10177177171175-0.43%382,40070億7154万-3.31%12.221.82
01/09175177174176+0.43%328,00071億184万-3.43%12.271.83
01/08173178173175+2.19%356,80070億7154万-3.85%12.221.82
01/07184186171171-6.04%561,60069億2000万-6.42%11.961.78
01/04186187178182-1.15%554,40073億6450万-1.49%12.731.9
2012
12/28183185179184+1.79%395,200--0.34%--
12/27190190179181-1.23%960,000--2.62%--
12/26171187171183+7.47%1,164,000--1.94%--
12/25170171161171+0.44%661,600--9.24%--
12/21173175165170-2.23%836,000--9.64%--
12/20177177173174-2.46%589,600--8.07%--
12/19177180177178+0.14%390,400--5.75%--
12/18179181175178-0.91%684,800--5.89%--
12/17182183179180-2.31%900,800--5.03%--
12/141831851821840%248,000--2.78%--
12/13187188184184-0.68%329,600--2.78%--
12/12188188185185-1.53%447,200--1.6%--
12/11193194188188-1.96%316,800--0.07%--
12/10191192188192+2.06%392,800-+1.93%--
12/07188190186188+1.49%420,800--0.13%--
12/06188190185185-0.67%570,400--1.6%--
12/05186188186186+0.34%464,000--0.93%--
12/04184187182186+0.61%546,400--0.74%--
12/03191191184185-3.53%868,000--1.34%--
11/30193196190191-0.2%492,000-+2.27%--
11/29188194188192+2.06%610,400-+3.02%--
11/28198198188188-6.07%1,076,800-+1.49%--
11/27211211193200-1.6%1,136,800-+8.04%--
11/26209214203203+0.12%883,200-+10.39%--
11/22197207194203+2.98%427,200-+11.47%--
11/21200203194197-1.5%340,000-+9.44%--
11/20209209199200-4.19%772,800-+12.36%--
11/19193211193209+12.08%1,928,000-+18.61%--
11/16189193185186+1.02%609,600-+7.04%--
11/15186188183184-1.6%394,400-+7.19%--
11/14175190173187+7.3%919,200-+10.22%--
11/13177181170175-1.34%659,200-+3.33%--
11/12175182173177+1.87%706,400-+5.36%--
11/09173175167174+0.72%245,600-+4.04%--
11/08168177167173+2.22%502,400-+3.92%--
11/07177179165169-5.33%832,800-+2.27%--
11/06184185173178-3.26%540,000-+8.69%--
11/05186193180184-4.29%808,800-+13.73%--
11/02194196189193-0.26%664,800-+20.31%--
11/01181199176193+6.78%1,478,400-+22.93%--
10/31179185173181-0.21%832,000-+17.37%--
10/30185187174181-2.62%838,400-+19.16%--