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
03/29860860840840-2.33%44,90074億8440万-4.33%21.271.83
03/28870870850860-2.27%96,50076億6260万-1.83%21.771.88
03/27860890850880+3.53%125,60078億4080万+0.8%22.281.92
03/26860870840850-1.16%92,60075億7350万-2.19%21.521.85
03/258708708608600%68,10076億6260万-0.58%21.771.88
03/22890890850860-2.27%156,40076億6260万+0.12%21.771.88
03/21910910880880-2.22%82,80078億4080万+3.04%22.281.92
03/19880930880900+3.45%300,60080億1900万+5.76%22.781.96
03/18890900870870-2.25%91,20077億5170万+2.59%22.031.9
03/15910920880890-2.2%141,50079億2990万+5.2%22.531.94
03/149209408909100%581,30081億810万+7.82%23.041.98
03/13860910850910+7.06%420,30081億810万+8.08%23.041.98
03/12880880850850-2.3%91,20075億7350万+1.43%21.521.85
03/11890900870870-1.14%125,20077億5170万+3.82%22.031.9
03/08870900870880+1.15%158,00078億4080万+5.26%22.281.92
03/07880880850870-1.14%201,80077億5170万+4.32%22.031.9
03/06890900860880-2.22%159,80078億4080万+5.77%22.281.92
03/05880910880900+2.27%324,30080億1900万+8.43%22.781.96
03/04920930870880-4.35%330,10078億4080万+6.41%22.281.92
03/01900930890920+1.1%564,60081億9720万+11.38%23.292.01
02/28970990900910-8.08%1,146,80081億810万+10.84%23.041.98
02/279401,100940990+11.24%6,703,70088億2090万+21.32%25.062.16
02/26800930790890+9.88%1,110,70079億2990万+10.01%22.531.94
02/25810830790810+2.53%95,20072億1710万+0.5%20.511.77
02/22800810760790-1.25%119,10070億3890万-1.86%201.72
02/21780800780800+3.9%57,20071億2800万-0.62%20.251.74
02/20780790760770-2.53%59,90068億6070万-4.35%19.491.68
02/19760790750790+6.76%126,10070億3890万-2.23%201.72
02/18730750730740+2.78%91,80065億9340万-8.53%18.731.61
02/15740750700720-2.7%100,80064億1520万-11.55%18.231.57
02/14730750720740-7.5%183,30065億9340万-9.42%18.731.61
02/13810820780800-2.44%106,90071億2800万-2.2%20.251.74
02/12820830820820-1.2%70,60073億620万+0.37%20.761.79
02/08840840810830-1.19%69,40073億9530万+1.84%21.011.81
02/078408508208400%67,90074億8440万+3.58%21.271.83
02/06830850830840+2.44%66,30074億8440万+3.96%21.271.83
02/05830840820820-2.38%45,00073億620万+1.99%20.761.79
02/04840850830840+2.44%35,50074億8440万+4.87%21.271.83
02/01830840820820-1.2%56,60073億620万+3.02%20.761.79
01/318408408208300%40,80073億9530万+4.67%21.011.81
01/30830840820830+1.22%94,80073億9530万+5.2%21.011.81
01/29830850820820-1.2%114,80073億620万+4.46%20.761.79
01/28860870830830-3.49%155,70073億9530万+6.27%21.011.81
01/25820860820860+7.5%200,40076億6260万+10.82%21.771.88
01/24800820800800+1.27%64,80071億2800万+3.76%20.251.74
01/23810860790790-1.25%349,20070億3890万+2.86%201.72
01/22810820790800-2.44%57,60071億2800万+4.58%20.251.74
01/21790820780820+5.13%81,40073億620万+7.61%20.761.79
01/18800800780780-2.5%80,40069億4980万+2.63%19.751.7
01/178108207808000%81,90071億2800万+5.4%20.251.74
01/16840840800800-4.76%103,60071億2800万+5.68%20.251.74
01/15840850830840+2.44%127,60074億8440万+11.41%21.271.83
01/11850850820820-4.65%152,10073億620万+9.48%20.761.79
01/10800860790860+8.86%515,60076億6260万+15.44%21.771.88
01/09760790760790+1.28%86,50070億3890万+6.9%201.72
01/08770790760780+2.63%118,80069億4980万+5.98%19.751.7
01/07780780740760-1.3%129,40067億7160万+3.68%19.241.66
01/04760780760770+4.05%52,00068億6070万+5.48%19.491.68
2012
12/28770770740740-2.63%80,700-+1.79%--
12/27750770750760+2.7%74,900-+4.83%--
12/267407507307400%37,400-+2.49%--
12/25730740720740+2.78%26,400-+2.78%--
12/21730740720720-2.7%15,900-+0.28%--
12/207307407307400%17,800-+3.5%--
12/19730740720740+2.78%43,000-+3.79%--
12/187207307207200%26,600-+1.41%--
12/177207407207200%17,700-+1.98%--
12/147207307107200%41,700-+2.42%--
12/13740740720720-1.37%16,200-+2.71%--
12/12730740730730+1.39%12,800-+4.43%--
12/11730730720720-1.37%10,200-+3.45%--
12/10750750720730-2.67%61,900-+5.34%--
12/07760760740750-1.32%24,700-+8.7%--
12/06750760740760+1.33%51,000-+10.79%--
12/05730750720750+2.74%85,500-+10.13%--
12/04710740710730+2.82%63,100-+7.99%--
12/03720720710710-1.39%8,000-+5.5%--
11/307107207107200%9,800-+7.46%--
11/29700720700720+2.86%26,100-+7.95%--
11/28720720700700-1.41%12,200-+5.42%--
11/27700720690710+2.9%69,500-+7.25%--
11/26700700690690-1.43%25,900-+4.7%--
11/22690700690700+2.94%24,100-+6.54%--
11/216907006806800%24,600-+3.82%--
11/20700700680680-1.45%23,500-+4.13%--
11/196906906806900%21,700-+6.15%--
11/16680690660690+4.55%45,100-+6.65%--
11/15680680660660-2.94%27,300-+2.48%--
11/14670680660680+3.03%34,800-+5.92%--
11/13700710660660+6.45%213,000-+3.29%--
11/12650650620620-6.06%34,800--2.67%--
11/09670670640660-1.49%54,600-+3.61%--
11/08650680650670+1.52%73,300-+5.35%--
11/07650670650660+1.54%28,600-+4.1%--
11/06660660640650-1.52%9,400-+2.85%--
11/056506606406600%6,500-+4.76%--
11/02640660640660+3.13%22,900-+4.93%--
11/016406406306400%6,500-+1.91%--
10/31630650630640+1.59%9,900-+1.91%--
10/30640650630630-1.56%12,200-+0.48%--