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
20154/1, 株式分割 1→1.1
2013
03/293,1143,1823,1093,182+2.79%309,3203288億2208万+6.49%22.911.06
03/283,0863,1143,0453,095+0.74%250,9103198億9691万+4.08%22.291.03
03/273,0453,0823,0183,073+0.3%176,2203175億4818万+3.67%22.131.03
03/263,0143,0773,0143,064+1.81%241,1203166億869万+3.68%22.061.02
03/253,0503,0503,0093,0090%214,2803109億7174万+2.14%21.671
03/223,0453,0733,0093,009-1.93%190,4103109億7174万+2.45%21.671
03/212,9913,0772,9733,068+3.37%324,9403170億7843万+4.79%22.11.02
03/192,9772,9862,9592,968+0.46%234,8503067億4403万+1.79%21.380.99
03/182,9552,9822,9232,955-1.22%284,9003053億3479万+1.64%21.280.99
03/152,9733,0002,9412,991+0.77%689,2603090億9275万+3.28%21.541
03/142,9272,9682,9052,968+1.71%187,9903067億4403万+2.88%21.380.99
03/132,9092,9362,8912,918-1.68%317,3503015億7682万+1.47%21.020.97
03/123,0183,0232,9642,968-1.95%286,9903067億4403万+3.64%21.380.99
03/113,0183,0322,9683,027+0.45%242,5503128億5072万+6.29%21.81.01
03/083,0323,0362,9823,014-0.9%428,6703114億4148万+6.49%21.71.01
03/073,0183,0452,9953,041+1.06%229,7903142億5996万+8.14%21.91.02
03/062,9593,0092,9413,009+2%195,3603109億7174万+7.78%21.671
03/052,9682,9772,9182,950-0.61%314,8203048億6504万+6.42%21.240.98
03/042,9913,0002,9552,968-0.61%228,4703067億4403万+7.78%21.380.99
03/012,9502,9912,9362,986+1.86%288,9703086億2301万+9.07%21.511
02/282,8552,9362,8362,932+3.04%480,0403029億8606万+7.87%21.110.98
02/272,8552,8912,8452,845-0.63%188,8702940億6089万+5.39%20.490.95
02/262,8452,8772,8452,864-1.56%177,3202959億3987万+6.65%20.620.96
02/252,9002,9592,8862,909+0.95%230,0103006億3733万+8.95%20.950.97
02/222,8322,8822,8142,882+1.77%276,1002978億1885万+8.67%20.750.96
02/212,8362,8642,7912,832-0.32%280,0602926億5165万+7.43%20.390.95
02/202,8952,9002,8362,841-0.79%271,2602935億9114万+8.39%20.460.95
02/192,8452,9052,8322,864+1.12%237,0502959億3987万+9.97%20.620.96
02/182,7862,8452,7862,832+1.47%283,1402926億5165万+9.59%20.390.95
02/152,7592,7952,7552,791+0.49%346,6102884億2394万+8.89%20.10.93
02/142,7552,7912,7452,777+0.33%240,9002870億1470万+9.17%200.93
02/132,7502,7912,7452,768+1%260,8102860億7521万+9.63%19.940.92
02/122,7172,7862,7102,741+1.93%420,8602832億5673万+9.37%19.740.92
02/082,7092,7232,6502,689-1.1%318,7802779億163万+8.08%19.370.9
02/072,7172,7642,7062,719-0.23%384,1202810億195万+10.17%19.580.91
02/062,6352,7362,6302,725+4.21%521,1802816億5960万+11.29%19.630.91
02/052,5452,6502,5422,615+1.52%316,3602702億9175万+7.72%18.840.87
02/042,6292,6292,5692,576-0.28%233,5302662億5193万+6.77%18.550.86
02/012,5092,6052,5082,584+1.43%408,4302670億353万+7.7%18.610.86
01/312,5342,5502,5042,547+0.18%288,2002632億4556万+6.8%18.340.85
01/302,5442,5582,5162,543+0.97%162,1402627億7582万+7.15%18.310.85
01/292,5142,5422,4892,518+0.22%205,7002602億3919万+6.7%18.140.84
01/282,5422,5682,5132,513-1.29%213,0702596億7549万+7.02%18.10.84
01/252,5142,5772,5112,545+2.38%367,6202630億5766万+8.97%18.330.85
01/242,4652,5082,4622,4860%248,7102569億5097万+6.99%17.910.83
01/232,4652,5042,4502,486+0.26%250,1402569億5097万+7.4%17.910.83
01/222,4822,5082,4502,480-0.22%216,2602562億9332万+7.55%17.860.83
01/212,4782,4962,4672,485+0.85%139,5902568億5702万+8.11%17.90.83
01/182,4952,4972,4502,465-0.66%193,7102546億9619万+7.58%17.750.82
01/172,4542,4832,4402,481+1.6%336,0502563億8727万+8.62%17.870.83
01/162,4292,4712,4252,442+0.52%328,6802523億4746万+7.24%17.590.82
01/152,3752,4602,3752,429+3.25%382,4702510億3217万+7.01%17.490.81
01/112,3432,3592,3182,353+1.37%198,2202431億4044万+3.96%16.940.79
01/102,3452,3492,3052,321+0.16%242,7702398億5222万+2.79%16.710.77
01/092,3092,3382,2962,317+0.83%301,8402394億7642万+2.81%16.690.77
01/082,2972,3222,2832,298+0.44%208,3402375億349万+2.1%16.550.77
01/072,2912,3052,2752,288+0.24%172,3702364億7005万+1.74%16.480.76
01/042,2542,2882,2272,283+3.38%241,1202359億635万+1.59%16.440.76
2012
12/282,2312,2312,1982,208-0.78%188,540--1.6%--
12/272,2282,2392,2192,225+0.29%160,160--0.87%--
12/262,2132,2252,2022,219-0.04%89,980--1.2%--
12/252,2522,2522,2182,220-0.57%102,740--1.2%--
12/212,2472,2532,2332,233-0.37%145,530--0.64%--
12/202,2242,2582,2182,241+0.04%198,660--0.27%--
12/192,2322,2412,2082,240+0.41%183,040--0.22%--
12/182,2252,2492,2142,231+0.66%174,350--0.58%--
12/172,2332,2362,2052,216+0.04%194,370--1.19%--
12/142,2322,2502,2052,215-0.93%300,520--1.23%--
12/132,2822,2822,2332,236-1.44%176,770--0.3%--
12/122,2862,2912,2552,269+0.36%217,250-+1.16%--
12/112,2882,3002,2612,261-1.19%177,430-+0.84%--
12/102,3062,3062,2772,288-0.24%110,110-+2.06%--
12/072,2822,3072,2782,2940%122,210-+2.26%--
12/062,3042,3152,2832,294-0.08%233,090-+2.35%--
12/052,2992,3252,2802,295+0.56%275,330-+2.43%--
12/042,2502,2952,2462,283+1.5%224,070-+1.91%--
12/032,2382,2652,2312,249+0.77%218,460-+0.36%--
11/302,2202,2392,2022,232+0.82%352,220--0.5%--
11/292,2552,2572,2072,214-1.66%222,750--1.48%--
11/282,2432,2712,2382,251+0.28%283,140-+0.08%--
11/272,2382,2532,2222,245+0.82%196,900--0.33%--
11/262,2452,2512,2052,226+0.49%273,570--1.31%--
11/222,2712,2772,2052,215-0.73%234,740--2.01%--
11/212,2632,2662,2152,232-0.53%166,100--1.46%--
11/202,2652,2752,2372,244-0.04%201,740--1.12%--
11/192,2372,2582,2272,245+0.37%165,770--1.21%--
11/162,2252,2452,1992,236+0.78%348,040--1.66%--
11/152,1972,2192,1892,219+0.66%245,080--2.54%--
11/142,2002,2222,1952,205+0.04%209,110--3.35%--
11/132,2122,2252,1892,204-0.62%187,220--3.6%--
11/122,1882,2482,1862,217+0.91%286,000--3.26%--
11/092,1992,2282,1972,197-1.02%150,590--4.38%--
11/082,2252,2402,2012,220-0.41%243,540--3.65%--
11/072,2652,2822,2242,229-0.89%177,760--3.38%--
11/062,2642,2772,2332,249-1.28%238,480--2.64%--
11/052,2752,2952,2672,278-0.56%98,780--1.51%--
11/022,3002,3062,2872,291+1%130,680--1.08%--
11/012,2752,3022,2552,268-0.95%203,500--2.11%--
10/312,2732,2942,2682,290+0.76%299,750--1.25%--
10/302,3082,3252,2732,273-1.22%210,870--2.08%--