株価チャート

2012/12/27～2013/05/31

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
05/314264284174280%3,60049億1213万-8.46%23.570.6
05/30425433425428-0.47%2,80049億1213万-8.46%23.570.6
05/29430430426430-3.48%9,80049億3511万-8.23%23.680.61
05/28461461445445-4.81%19,20051億1321万-4.91%24.530.63
05/274684704544680%9,60053億7174万+0.11%25.770.66
05/24470475453468+0.54%11,00053億7174万+0.32%25.770.66
05/23496496465465-6.44%15,20053億4302万+0.22%25.630.66
05/22490499490497+3.01%6,20057億1071万+7.34%27.40.7
05/21485486483483-0.52%3,20055億4410万+4.89%26.60.68
05/20478485473485+1.57%9,80055億7282万+6.13%26.740.69
05/17461483460478+1.06%8,60054億8665万+4.95%26.320.67
05/16498498457473-4.55%9,40054億2919万+4.3%26.050.67
05/15505505481495+1.02%8,40056億8773万+9.76%27.290.7
05/14500500483490-3.07%8,40056億3028万+9.38%27.010.69
05/13500510490506+1.2%16,60058億838万+13.85%27.870.71
05/10480500480500+5.16%20,00057億3943万+13.27%27.540.71
05/09471475471475+1.17%10,60054億5792万+8.7%26.190.67
05/08466470466470+0.54%6,60053億9472万+8.18%25.880.66
05/07465470465467+0.43%10,00053億6600万+8.1%25.740.66
05/02458465458465+1.31%4,40053億4302万+7.89%25.630.66
05/014604684584590%23,80052億7407万+6.99%25.30.65
04/30460460455459+0.88%15,40052億7407万+7.24%25.30.65
04/26458459446455+2.25%3,60052億2811万+6.81%25.080.64
04/25444450441445+0.45%24,00051億1321万+4.71%24.530.63
04/24437445437443+1.37%15,60050億9023万+4.73%24.420.63
04/23436437436437+0.46%2,00050億2129万+3.55%24.090.62
04/22433435432435+0.69%9,80049億9831万+3.33%23.980.61
04/19432432431432+0.23%2,60049億6383万+2.86%23.810.61
04/18433433431431-0.12%1,20049億5234万+2.86%23.760.61
04/17430432430432+0.58%2,40049億5809万+3.23%23.790.61
04/16429429425429-0.12%2,80049億2936万+2.88%23.650.61
04/15428430415430+0.94%5,80049億3511万+3.25%23.680.61
04/12426426426426+0.59%2,80048億8915万+2.28%23.460.6
04/11425425423423-0.35%2,20048億6042万+1.68%23.320.6
04/10425426420425+0.83%3,60048億7766万+2.04%23.40.6
04/09423435420421-0.47%27,80048億3744万+1.69%23.210.59
04/08428430423423+1.93%7,80048億6042万+2.17%23.320.6
04/05415418413415+1.22%6,80047億6850万+0.48%22.880.59
04/044184184104100%1,40047億1105万-0.49%22.60.58
04/03408411408410+0.61%1,40047億1105万-0.49%22.60.58
04/02408410401408-0.61%8,60046億8232万-0.85%22.460.58
04/01424424410410-2.5%15,20047億1105万-0.24%22.60.58
03/29432432421421-1.87%7,40048億3169万+2.56%23.180.59
03/28434434429429+0.35%6,40049億2362万+4.77%23.620.61
03/27425427420427+1.18%8,00049億638万+4.66%23.540.6
03/26419423419422+0.72%10,00048億4893万+3.69%23.260.6
03/25418424416419+1.33%6,00048億1446万+3.2%23.10.59
03/22418420414414-1.31%6,40047億5126万+2.1%22.790.58
03/21412419410419+1.58%7,80048億1446万+3.71%23.10.59
03/19407413407413+1.35%4,00047億3977万+2.1%22.740.58
03/18410415407407-0.73%16,60046億7657万+0.99%22.440.57
03/15403410399410+1.86%7,60047億1105万+1.74%22.60.58
03/14403403403403+0.12%6,80046億2487万-0.12%22.190.57
03/13405405402402-0.5%2,40046億1912万-0.25%22.160.57
03/12413413399404-3.81%20,20046億4210万+0.5%22.270.57
03/11423423411420-2.44%6,00048億2595万+4.48%23.150.59
03/08433433409431+1.29%21,40049億4660万+7.36%23.730.61
03/07408440405425+4.94%34,80048億8340万+6.25%23.430.6
03/06398405397405+2.14%12,20046億5359万+1.5%22.330.57
03/05402403397397-1.49%15,60045億5593万-0.63%21.860.56
03/04399403398403+1.26%28,80046億2487万+0.88%22.190.57
03/013983983973980%6,40045億6742万-0.38%21.910.56
02/28400400398398-0.5%4,00045億6742万-0.38%21.910.56
02/27400400400400+0.25%3,60045億9040万+0.13%22.020.56
02/26398400398399+0.13%19,00045億7891万-0.13%21.970.56
02/25399399398398+0.13%2,60045億7316万-0.25%21.940.56
02/21398398398398-0.63%20045億6742万-0.38%21.910.56
02/19394400394400+1.65%2,80045億9614万0%22.050.57
02/18393394393394-0.63%4,80045億2145万-1.63%21.690.56
02/15395396390396-0.13%5,00045億5018万-1%21.830.56
02/14397397397397-0.5%1,20045億5593万-1.12%21.860.56
02/13403403399399-0.75%11,40045億7891万-0.87%21.970.56
02/12402402400402+0.12%2,20046億1338万-0.37%22.130.57
02/084014014014010%20046億763万-0.99%22.110.57
02/074084084014010%2,80046億763万-1.23%22.110.57
02/06400401400401+0.25%13,60046億763万-1.47%22.110.57
02/054004004004000%3,40045億9614万-1.72%22.050.57
02/044004004004000%6,00045億9614万-1.72%22.050.57
02/014004004004000%4,80045億9614万-1.48%22.050.57
01/314004014004000%7,20045億9614万-1.48%22.050.57
01/30401401400400-0.25%2,60045億9614万-1.48%22.050.57
01/29400402400401+0.25%3,60046億763万-1.23%22.110.57
01/284004003994000%7,20045億9614万-1.48%22.050.57
01/25400400400400+0.13%3,20045億9614万-1.48%22.050.57
01/243984003984000%1,80045億9040万-1.6%22.020.56
01/23402402400400-0.75%1,20045億9040万-1.36%22.020.56
01/22401405401403+0.5%10,20046億2487万-0.62%22.190.57
01/21399401399401+0.38%8,60046億189万-1.11%22.080.57
01/18398399398399+0.13%3,80045億8465万-1.48%220.56
01/17400400399399-0.25%2,00045億7891万-1.36%21.970.56
01/16403403400400-0.5%6,20045億9040万-1.11%22.020.56
01/15404406402402-1.11%9,00046億1338万-0.62%22.130.57
01/11407408403406-0.12%8,60046億6508万+0.74%22.380.57
01/104134134074070%1,20046億7083万+0.87%22.410.57
01/09425425407407-4.8%3,20046億7083万+1.12%22.410.57
01/08414427414427-1.5%3,00049億638万+6.22%23.540.6
01/07419434419434-3.34%40049億8107万+8.1%23.90.61
01/04425463425449+5.65%3,60051億5343万+12.13%24.720.63
2012
12/28425425425425+2.29%1,000-+6.66%--
12/27415415408415+1.84%6,000-+4.53%--