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
201610/1, 株式併合 10→1
2013
03/292,1402,1402,1102,110-2.31%64,900230億5867万-5.42%18.171.25
03/282,2002,2102,1502,160-2.7%59,600236億509万-3.23%18.61.28
03/272,1902,2302,1802,220-4.31%134,000242億6078万-0.4%19.121.32
03/262,3602,3702,2602,320-2.52%186,900253億5361万+4.32%19.981.38
03/252,3802,3902,3702,380+0.85%72,100260億931万+7.55%20.51.41
03/222,3502,3802,3402,360+0.85%74,800257億9074万+7.27%20.321.4
03/212,3302,3602,3202,340+0.86%69,000255億7218万+7%20.151.39
03/192,3302,3302,3102,320+0.87%34,100253億5361万+6.67%19.981.38
03/182,2902,3202,2802,300+0.88%75,600251億3505万+6.19%19.811.36
03/152,2802,2902,2702,280+0.88%35,400249億1648万+5.7%19.631.35
03/142,2502,2702,2502,260+0.44%23,100246億9792万+5.17%19.461.34
03/132,2702,2702,2502,250-0.44%27,700245億8863万+5.04%19.381.33
03/122,2602,2702,2502,260+0.89%32,800246億9792万+5.9%19.461.34
03/112,2302,2502,2302,240+0.9%34,900244億7935万+5.31%19.291.33
03/082,2202,2302,2202,2200%42,000242億6078万+4.72%19.121.32
03/072,2002,2302,2002,220+0.91%44,700242億6078万+5.06%19.121.32
03/062,2202,2202,2002,200-0.45%29,300240億4222万+4.46%18.951.3
03/052,1902,2102,1902,210+0.91%34,600241億5150万+5.34%19.031.31
03/042,1802,2002,1802,190+0.92%32,900239億3294万+4.73%18.861.3
03/012,1802,1902,1602,1700%19,400237億1437万+4.13%18.691.29
02/282,1902,1902,1702,1700%30,400237億1437万+4.48%18.691.29
02/272,1902,2002,1502,170-0.91%39,900237億1437万+4.83%18.691.29
02/262,1102,1902,1102,190+2.82%70,200239億3294万+6.16%18.861.3
02/252,1302,1302,1202,130+0.95%18,100232億7724万+3.65%18.341.26
02/222,1002,1202,1002,110-0.94%27,800230億5867万+2.93%18.171.25
02/212,0902,1402,0902,130+1.91%63,100232億7724万+4.16%18.341.26
02/202,1002,1002,0902,090+0.48%18,500228億4011万+2.55%181.24
02/192,0702,0902,0702,080+0.97%21,500227億3083万+2.26%17.911.23
02/182,0302,0602,0302,060+0.98%18,600225億1226万+1.58%17.741.22
02/152,0302,0402,0102,0400%28,200222億9369万+0.79%17.571.21
02/142,0302,0502,0202,0400%19,600222億9369万+0.99%17.571.21
02/132,0902,1002,0302,040-2.39%40,700222億9369万+1.19%17.571.21
02/122,1002,1002,0802,090+0.48%22,700228億4011万+3.83%181.24
02/082,1002,1002,0802,080-0.48%23,700227億3083万+3.64%17.911.23
02/072,0802,1002,0702,090+0.97%31,500228億4011万+4.4%181.24
02/062,0802,0902,0602,0700%37,500226億2154万+3.76%17.831.23
02/052,0702,0802,0502,0700%26,600226億2154万+4.07%17.831.23
02/042,0802,0902,0702,0700%17,300226億2154万+4.44%17.831.23
02/012,0602,0702,0502,070+1.47%21,500226億2154万+4.81%17.831.23
01/312,0402,0602,0402,0400%24,600222億9369万+3.66%17.571.21
01/302,0302,0502,0302,040+0.99%20,400222億9369万+3.98%17.571.21
01/292,0202,0402,0102,0200%13,700220億7513万+3.38%17.41.2
01/282,0402,0402,0202,0200%19,900220億7513万+3.75%17.41.2
01/252,0002,0401,9902,020+1.51%41,200220億7513万+4.12%17.41.2
01/241,9901,9901,9801,9900%9,200217億4728万+2.95%17.141.18
01/231,9902,0001,9801,990-0.5%13,400217億4728万+3.27%17.141.18
01/222,0102,0202,0002,0000%17,000218億5656万+4.06%17.221.19
01/212,0002,0102,0002,0000%27,400218億5656万+4.38%17.221.19
01/182,0002,0001,9902,000+1.01%15,300218億5656万+4.71%17.221.19
01/171,9701,9901,9701,980+0.51%31,400216億3800万+4.05%17.051.17
01/161,9802,0001,9701,9700%32,600215億2871万+3.85%16.971.17
01/151,9501,9801,9401,970+1.55%28,900215億2871万+4.12%16.971.17
01/111,9601,9601,9001,940-0.51%39,200212億87万+2.86%16.711.15
01/101,9501,9601,9401,9500%18,400213億1015万+3.67%16.791.16
01/091,9501,9601,9501,9500%12,400213億1015万+3.94%16.791.16
01/081,9501,9601,9501,9500%12,900213億1015万+4.28%16.791.16
01/071,9601,9701,9501,9500%16,200213億1015万+4.56%16.791.16
01/041,9701,9701,9501,950+0.52%17,200213億1015万+4.9%16.791.16
2012
12/281,9401,9401,9301,940+0.52%13,300-+4.75%--
12/271,9201,9401,9101,930+1.05%19,100-+4.55%--
12/261,9001,9101,8901,910+0.53%11,500-+3.75%--
12/251,9001,9001,8901,9000%14,600-+3.49%--
12/211,9001,9001,8901,900+0.53%7,000-+3.77%--
12/201,8901,9001,8801,890+0.53%26,500-+3.5%--
12/191,8701,8801,8601,880+1.08%18,800-+3.3%--
12/181,8601,8601,8501,860+1.09%10,400-+2.42%--
12/171,8501,8601,8401,840-0.54%11,000-+1.6%--
12/141,8501,8501,8401,850+1.09%23,300-+2.32%--
12/131,8501,8601,8201,830-0.54%26,800-+1.39%--
12/121,8601,8601,8401,840-1.6%16,000-+2.11%--
12/111,8501,8701,8401,870+1.63%25,100-+3.95%--
12/101,8501,8501,8301,840-0.54%12,900-+2.51%--
12/071,8501,8501,8401,850+0.54%7,400-+3.24%--
12/061,8301,8401,8301,840+0.55%12,400-+2.91%--
12/051,8201,8301,8201,8300%12,000-+2.46%--
12/041,8301,8301,8201,830+0.55%7,100-+2.64%--
12/031,8301,8401,8201,8200%19,900-+2.19%--
11/301,8201,8201,8101,8200%8,000-+2.36%--
11/291,8201,8301,8201,8200%13,500-+2.42%--
11/281,8201,8201,8101,820+0.55%14,300-+2.54%--
11/271,8001,8101,7901,810+0.56%13,200-+2.03%--
11/261,8001,8001,7901,800+0.56%14,500-+1.58%--
11/221,8001,8001,7801,7900%12,100-+1.02%--
11/211,7901,8001,7801,7900%8,700-+1.02%--
11/201,8001,8001,7801,7900%16,100-+1.07%--
11/191,7701,7901,7701,790+1.13%9,000-+1.13%--
11/161,7701,7801,7601,7700%7,600-+0.06%--
11/151,7501,7701,7501,770+0.57%11,700-+0.11%--
11/141,7501,7601,7501,7600%4,600--0.34%--
11/131,7501,7601,7501,760+0.57%6,100--0.28%--
11/121,7601,7701,7501,750-0.57%9,400--0.79%--
11/091,7701,7701,7601,760-0.56%6,400--0.17%--
11/081,7601,7701,7601,7700%4,800-+0.45%--
11/071,7801,7801,7601,770+0.57%9,800-+0.57%--
11/061,7801,7801,7601,760-0.56%11,200-+0.11%--
11/051,7601,7701,7601,770+0.57%10,300-+0.74%--
11/021,7701,7701,7601,7600%8,700-+0.28%--
11/011,7801,7801,7601,760-0.56%12,700-+0.28%--
10/311,7801,7801,7701,7700%8,100-+0.8%--
10/301,7701,7801,7601,7700%18,800-+0.85%--