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
201810/1, 株式併合 10→1
2013
03/292,1502,1502,0602,080-3.26%11,200142億2065万-7.27%24.710.68
03/282,1802,1802,1202,150-1.38%13,700146億9923万-4.36%25.540.7
03/272,2002,2102,1802,180-4.39%16,700149億433万-3.2%25.890.71
03/262,3102,3102,2802,280-1.3%30,400155億8802万+1.2%27.080.74
03/252,3302,3302,3102,310-0.86%17,300157億9313万+2.67%27.440.75
03/222,3102,3502,3002,330+1.3%19,900159億2986万+3.88%27.680.76
03/212,2902,3102,2802,300+1.32%24,600157億2476万+2.77%27.320.75
03/192,2802,2802,2702,2700%14,700155億1965万+1.48%26.960.74
03/182,2802,2902,2702,270-0.44%10,100155億1965万+1.43%26.960.74
03/152,3002,3002,2802,2800%14,400155億8802万+1.88%27.080.74
03/142,2702,3202,2702,280+0.44%7,500155億8802万+1.88%27.080.74
03/132,2902,2902,2602,270-1.3%6,300155億1965万+1.38%26.960.74
03/122,3002,3102,2802,3000%12,100157億2476万+2.68%27.320.75
03/112,2902,3102,2802,300+1.32%13,300157億2476万+2.68%27.320.75
03/082,2502,2902,2502,2700%21,500155億1965万+1.29%26.960.74
03/072,2602,2802,2502,2700%9,600155億1965万+1.11%26.960.74
03/062,2502,2802,2302,270+1.34%8,600155億1965万+0.98%26.960.74
03/052,2202,2602,2202,240+0.9%5,200153億1455万-0.53%26.610.73
03/042,2402,2502,2002,2200%14,500151億7781万-1.55%26.370.72
03/012,2102,2302,2002,220+0.45%4,700151億7781万-1.77%26.370.72
02/282,2202,2402,2002,210+0.45%6,400151億944万-2.34%26.250.72
02/272,2402,2402,1902,2000%5,200150億4107万-2.96%26.130.72
02/262,1602,2202,1602,200+0.92%5,500150億4107万-3.21%26.130.72
02/252,2402,2402,1802,180-0.46%8,500149億433万-4.34%25.890.71
02/222,2002,2102,1902,190-1.35%6,100149億7270万-4.2%26.010.71
02/212,2502,2502,2102,220-0.45%2,800151億7781万-3.06%26.370.72
02/202,2102,2502,2002,230+0.9%5,900152億4618万-2.87%26.490.73
02/192,1802,2402,1802,2100%5,500151億944万-4.04%26.250.72
02/182,2402,2402,1602,210+3.27%8,600151億944万-4.25%26.250.72
02/152,1802,1802,1002,140-2.28%11,100146億3086万-7.44%25.420.7
02/142,2502,2502,1902,190-3.95%11,300149億7270万-5.52%26.010.71
02/132,3002,3002,2602,280-0.87%9,700155億8802万-1.81%27.080.74
02/122,2802,3102,2702,300+1.32%6,200157億2476万-0.82%27.320.75
02/082,3002,3002,2702,270-0.87%5,200155億1965万-1.9%26.960.74
02/072,3202,3202,2902,2900%6,000156億5639万-0.82%27.20.75
02/062,3002,3102,2902,290-0.43%5,200156億5639万-0.61%27.20.75
02/052,3002,3302,2902,300-0.43%6,200157億2476万0%27.320.75
02/042,3202,3402,3102,310-0.43%3,700157億9313万+0.7%27.440.75
02/012,3702,3702,3202,320-1.69%7,800158億6149万+1.49%27.560.76
01/312,3902,3902,3502,3600%3,300161億3497万+3.55%28.030.77
01/302,3902,3902,3602,360+0.43%6,300161億3497万+3.92%28.030.77
01/292,3402,3702,3402,350+0.86%2,200160億6660万+4.03%27.910.77
01/282,3502,4002,3202,3300%6,500159億2986万+3.65%27.680.76
01/252,3302,3502,3202,330+1.3%3,200159億2986万+4.2%27.680.76
01/242,3202,3202,2602,300-0.86%3,800157億2476万+3.42%27.320.75
01/232,3002,3202,2802,320-0.85%8,900158億6149万+4.79%27.560.76
01/222,3802,3802,3202,340-0.85%3,200159億9823万+6.27%27.790.76
01/212,3502,3602,3302,360+0.43%3,900161億3497万+7.76%28.030.77
01/182,3402,3502,3102,350+2.17%4,700160億6660万+8%27.910.77
01/172,3402,3602,2902,300-2.95%10,300157億2476万+6.33%27.320.75
01/162,3902,4002,3502,370-0.84%10,100162億334万+10.18%28.150.77
01/152,3402,3902,3402,390+2.58%5,700163億4007万+11.89%28.390.78
01/112,3402,3402,3202,330+0.87%6,800159億2986万+9.96%27.680.76
01/102,3002,3202,2802,310+0.43%6,000157億9313万+9.74%27.440.75
01/092,2502,3002,2302,300+0.88%7,200157億2476万+10%27.320.75
01/082,2502,2802,2002,280+2.7%7,200155億8802万+9.72%27.080.74
01/072,1602,2202,1502,220+2.3%12,300151億7781万+7.4%26.370.72
01/042,1702,1902,1402,170+1.4%7,300148億3597万+5.54%25.770.71
2012
12/282,1902,1902,1402,140-1.83%4,100-+4.39%--
12/272,1802,2002,1602,180+0.46%8,300-+6.71%--
12/262,1602,1702,1502,170+0.93%5,500-+6.53%--
12/252,1502,1602,1302,150+0.94%7,600-+5.91%--
12/212,1502,1602,1002,130-0.47%6,100-+5.29%--
12/202,1502,1602,1302,140-0.47%7,200-+6.15%--
12/192,1002,1602,0802,150+3.86%15,300-+7.13%--
12/182,0402,0702,0402,070+0.49%5,600-+3.6%--
12/172,0402,0602,0402,060+0.98%5,900-+3.52%--
12/142,0602,0602,0402,040+0.49%15,300-+2.93%--
12/132,0402,0402,0302,030-0.98%5,700-+2.78%--
12/122,0302,0502,0302,050+0.99%5,200-+4.06%--
12/112,0302,0402,0102,0300%3,500-+3.47%--
12/102,0402,0402,0102,030+1.5%3,400-+3.78%--
12/072,0002,0201,9902,000-1.96%4,300-+2.72%--
12/062,0102,0402,0102,040+2%7,700-+4.94%--
12/052,0002,0001,9802,000+0.5%3,700-+3.09%--
12/041,9901,9901,9701,990+1.02%3,100-+2.74%--
12/031,9701,9701,9401,9700%3,700-+1.86%--
11/301,9801,9801,9701,9700%3,000-+1.97%--
11/291,9801,9801,9701,970-0.51%1,900-+2.07%--
11/281,9901,9901,9601,980-1%2,300-+2.75%--
11/271,9902,0001,9902,000+2.56%8,500-+4%--
11/261,9601,9801,9401,950-2.99%10,300-+1.67%--
11/221,9702,0201,9702,010+2.03%4,900-+4.96%--
11/211,9801,9901,9701,970-2.96%4,800-+3.2%--
11/202,0002,0301,9902,030+1.5%13,600-+6.62%--
11/191,9702,0001,9702,000+1.52%9,800-+5.49%--
11/161,9401,9701,9301,970+1.55%8,000-+4.29%--
11/151,9401,9401,9301,940+0.52%2,500-+3.03%--
11/141,9201,9601,9201,930+0.52%8,400-+2.71%--
11/131,8601,9301,8601,920+3.23%12,100-+2.45%--
11/121,8601,8801,8601,8600%2,500--0.59%--
11/091,8801,8801,8501,860-1.06%5,400--0.48%--
11/081,9001,9101,8801,880-0.53%9,000-+0.64%--
11/071,8701,8901,8701,890+1.07%4,100-+1.39%--
11/061,8701,8901,8601,870+0.54%6,600-+0.48%--
11/051,8301,8701,8301,860+2.76%8,700-+0.11%--
11/021,9401,9601,8001,810-6.22%33,900--2.48%--
11/011,9401,9401,9301,9300%9,800-+4.04%--
10/311,9401,9501,9301,9300%8,200-+4.38%--
10/301,9201,9501,9201,930+0.52%20,000-+4.66%--