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 5→1
2013
03/291,4851,4851,4551,460-1.68%37,800413億6688万-3.38%9.290.73
03/281,5001,5051,4751,485-0.67%44,200420億7521万-1.92%9.450.75
03/271,4601,4951,4551,495+1.36%34,200423億5855万-1.58%9.520.75
03/261,4951,5001,4701,475-0.67%78,600417億9188万-3.02%9.390.74
03/251,5001,5001,4801,485+0.34%61,600420億7521万-2.56%9.450.75
03/221,4801,4901,4701,480-0.34%105,000419億3355万-3.08%9.420.74
03/211,4701,4951,4651,485+1.37%136,200420億7521万-3%9.450.75
03/191,4801,4901,4651,465-1.01%58,800415億854万-4.56%9.330.74
03/181,4701,4951,4651,480-0.34%70,200419億3355万-3.83%9.420.74
03/151,4951,5001,4751,485-0.34%103,400420億7521万-3.57%9.450.75
03/141,5201,5201,4851,490-1.97%124,000422億1688万-3.37%9.480.75
03/131,5151,5301,5051,520+1.33%44,800430億6688万-1.49%9.680.76
03/121,5401,5451,5001,500-2.6%151,800425億22万-2.6%9.550.75
03/111,5451,5501,5301,540+0.33%76,400436億3355万+0.2%9.80.77
03/081,5351,5501,5251,535-0.65%145,600434億9189万+0.07%9.770.77
03/071,5551,5601,5451,5450%87,400437億7522万+0.98%9.830.78
03/061,5501,5551,5401,545-0.32%43,400437億7522万+1.38%9.830.78
03/051,5551,5701,5351,550+0.32%77,200439億1689万+2.18%9.870.78
03/041,5601,5651,5401,545+0.32%79,800437億7522万+2.39%9.830.78
03/011,5201,5551,5201,540+0.98%91,800436億3355万+2.53%9.80.77
02/281,5451,5551,5251,525-0.65%110,600432億855万+2.07%9.710.77
02/271,5451,5551,5301,535+0.33%82,600434億9189万+3.23%9.770.77
02/261,5351,5551,5201,530-0.65%106,800433億5022万+3.38%9.740.77
02/251,5501,5601,5301,540-0.65%96,000436億3355万+4.62%9.80.77
02/221,5251,5651,5251,550+0.98%74,400439億1689万+5.95%9.870.78
02/211,5901,5901,5301,535-3.46%92,800434億9189万+5.57%9.770.77
02/201,5701,6001,5551,590+1.92%95,200450億5023万+9.96%10.120.8
02/191,5551,5751,5451,560+0.32%63,400442億22万+8.64%9.930.78
02/181,5301,5751,5301,555+0.65%56,800440億5856万+8.97%9.90.78
02/151,5701,5701,5051,545-2.52%91,600437億7522万+9.03%9.830.78
02/141,6001,6001,5601,5850%119,400449億856万+12.73%10.090.8
02/131,5701,6151,5551,585+1.93%208,800449億856万+13.78%10.090.8
02/121,5101,5701,5051,555+2.64%156,600440億5856万+12.68%9.90.78
02/081,5351,5351,5001,515-1.62%95,400429億2522万+10.75%9.640.76
02/071,5151,5701,5051,540+1.99%190,400436億3355万+13.49%9.80.77
02/061,4651,5201,4551,510+4.86%147,400427億8355万+12.18%9.610.76
02/051,4301,4551,4251,4400%106,400408億21万+7.78%9.170.72
02/041,4701,4701,4351,440-1.03%77,200408億21万+8.35%9.170.72
02/011,4401,4651,4301,455+0.69%137,800412億2521万+9.98%9.260.73
01/311,3901,4451,3801,445+3.96%128,800409億4187万+9.89%9.20.73
01/301,3751,4151,3701,390+1.83%99,600393億8353万+6.19%8.850.7
01/291,3551,3751,3501,365+1.11%52,200386億7520万+4.68%8.690.69
01/281,3751,3801,3501,350-1.46%76,200382億5019万+3.85%8.590.68
01/251,3601,3751,3551,370+1.86%89,800388億1686万+5.63%8.720.69
01/241,3401,3501,3301,3450%68,600381億853万+4.02%8.560.68
01/231,3601,3901,3351,345-0.37%158,400381億853万+4.26%8.560.68
01/221,3451,3651,3401,350+0.37%143,600382億5019万+4.98%8.590.68
01/211,3251,3501,3201,345+2.28%95,000381億853万+4.75%8.560.68
01/181,3301,3301,3101,315-0.38%98,800372億5852万+2.57%8.370.66
01/171,3301,3351,2901,320-1.12%91,800374億19万+3.04%8.40.66
01/161,3401,3551,3301,335-0.74%96,600378億2519万+4.38%8.50.67
01/151,3401,3501,3301,345+1.51%103,200381億853万+5.32%8.560.68
01/111,3101,3401,2951,325+1.92%129,000375億4186万+4%8.430.67
01/101,2751,3001,2701,300+1.96%126,000368億3352万+2.2%8.280.65
01/091,2751,2801,2601,2750%82,800361億2518万+0.39%8.120.64
01/081,2601,2851,2551,275+1.19%84,400361億2518万+0.31%8.120.64
01/071,2551,2651,2501,260+0.8%129,600357億18万-0.87%8.020.63
01/041,2651,2651,2401,250+0.4%119,800354億1685万-1.73%7.960.63
2012
12/281,2651,2651,2301,245-1.19%107,000--2.2%--
12/271,2651,2701,2551,260-0.4%71,800--1.02%--
12/261,2651,2701,2601,2650%64,200--0.63%--
12/251,2701,2751,2601,265-0.39%51,600--0.63%--
12/211,2751,2801,2601,2700%64,800--0.16%--
12/201,2751,2801,2701,270-0.78%64,000--0.08%--
12/191,2801,2851,2701,2800%75,400-+0.79%--
12/181,2701,2851,2651,280+0.79%34,800-+0.87%--
12/171,2701,2751,2651,270+0.4%32,800-+0.32%--
12/141,2751,2751,2651,265+0.4%39,000-0%--
12/131,2751,2751,2601,260-0.79%40,400--0.32%--
12/121,2701,2751,2651,270+0.4%20,600-+0.55%--
12/111,2851,2851,2601,265-1.56%17,800-+0.24%--
12/101,3001,3001,2751,285-0.39%34,200-+1.82%--
12/071,2901,2951,2801,2900%28,600-+2.22%--
12/061,2901,2951,2851,2900%55,000-+2.3%--
12/051,2851,2901,2751,290+0.78%37,200-+2.3%--
12/041,2801,2801,2701,280+0.79%26,800-+1.67%--
12/031,2651,2701,2601,270+0.79%21,400-+0.95%--
11/301,2701,2751,2601,260-0.79%38,600-+0.24%--
11/291,2851,2851,2701,270-1.17%34,400-+1.11%--
11/281,2751,2851,2751,285-0.39%20,200-+2.39%--
11/271,2751,2901,2751,290+0.78%23,800-+2.87%--
11/261,2651,2801,2651,280+1.59%31,200-+2.15%--
11/221,2651,2701,2601,2600%37,200-+0.56%--
11/211,2551,2651,2551,260+0.4%20,400-+0.48%--
11/201,2601,2651,2551,255-0.4%20,800-0%--
11/191,2551,2751,2551,260+0.4%34,000-+0.24%--
11/161,2451,2551,2401,255+1.21%15,200--0.24%--
11/151,2451,2501,2401,240-0.4%11,800--1.51%--
11/141,2401,2551,2351,245+0.4%17,800--1.11%--
11/131,2251,2451,2201,240+1.64%18,800--1.59%--
11/121,2351,2351,2201,220-1.21%30,000--3.33%--
11/091,2401,2401,2301,2350%32,000--2.29%--
11/081,2401,2451,2351,235-0.4%50,200--2.45%--
11/071,2551,2601,2401,240-1.2%41,600--2.21%--
11/061,2651,2651,2351,255-1.18%64,000--1.18%--
11/051,2701,2751,2601,270+0.4%20,400--0.08%--
11/021,2801,2801,2601,265-0.39%24,400--0.55%--
11/011,2901,2901,2551,270-1.17%23,000--0.24%--
10/311,2501,2951,2501,285+3.21%42,800-+0.86%--
10/301,2551,2651,2451,245-0.4%50,600--2.28%--