株価チャート

2012/03/30～2013/02/28

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
20189/1, 株式併合 5→1
2013
02/282,2702,2702,2202,220-2.2%1,60028億750万-9.54%15.130.66
02/272,2752,2752,2452,270+1.11%1,00028億7073万-7.76%15.480.67
02/262,2452,2752,2202,245-12.65%3,40028億3911万-8.96%15.30.67
02/252,5502,5752,4802,570+2.19%2,80032億5012万+4.01%17.520.76
02/222,4852,5502,4852,515+1.21%1,60031億8057万+2.15%17.150.75
02/212,4352,4852,4352,485+3.54%80031億4263万+1.18%16.940.74
02/202,4002,4352,4002,400-2.04%1,40030億3513万-2.08%16.360.71
02/192,4502,4502,4502,450-1.21%40030億9836万+0.04%16.70.73
02/182,4452,4802,4452,480+0.2%40031億3630万+1.43%16.910.74
02/152,4652,4752,4502,475+2.06%60031億2998万+1.52%16.870.73
02/142,4502,4502,4252,425-1.62%1,00030億6675万-0.16%16.530.72
02/132,4852,4852,4652,465-1.4%1,00031億1733万+1.78%16.80.73
02/122,5152,5152,5002,5000%40031億6160万+3.69%17.040.74
02/082,5002,5002,5002,500-3.85%20031億6160万+4.21%17.040.74
02/072,5502,6252,5502,600+1.96%1,40032億8806万+8.92%17.720.77
02/062,5502,5502,5502,5500%60032億2483万+7.55%17.380.76
02/052,6252,6252,5502,5500%1,20032億2483万+8.28%17.380.76
02/042,5502,5502,5502,5500%40032億2483万+8.93%17.380.76
02/012,4152,5502,4152,550+0.59%1,00032億2483万+9.58%17.380.76
01/312,5352,5352,5352,535+4.54%40032億586万+9.74%17.280.75
01/302,4002,4252,4002,425+1.04%80030億6675万+5.62%16.530.72
01/292,4002,4002,4002,4000%40030億3513万+5.08%16.360.71
01/282,4002,4002,4002,4000%20030億3513万+5.68%16.360.71
01/252,4002,4002,4002,400+0.42%80030億3513万+6.34%16.360.71
01/242,3902,3902,3902,3900%20030億2249万+6.55%16.290.71
01/212,3902,3902,3902,3900%80030億2249万+7.22%16.290.71
01/182,3902,3902,3902,390+0.63%20030億2249万+7.95%16.290.71
01/172,3752,3752,3752,375+0.64%40030億352万+7.95%16.190.7
01/162,3602,3602,3602,360+0.21%20029億8455万+8.01%16.090.7
01/152,3552,3552,3552,3550%20029億7822万+8.43%16.050.7
01/112,3502,3552,3502,355+0.21%40029億7822万+9.13%16.050.7
01/102,3502,3502,3502,3500%20029億7190万+9.46%16.020.7
01/082,3452,3502,3452,350+2.17%40029億7190万+9.97%16.020.7
01/072,2952,3002,2952,300+1.32%40029億867万+8.18%15.680.68
2012
12/272,2702,2702,2702,270+1.57%200-+7.18%--
12/252,2352,2352,2352,235+1.82%400-+5.97%--
12/212,1952,1952,1952,1950%200-+4.42%--
12/192,1952,1952,1952,1950%400-+4.82%--
12/172,1952,1952,1952,195-0.23%200-+5.07%--
12/132,2002,2002,2002,200+2.33%200-+5.67%--
12/122,1502,1502,1502,150-3.15%200-+3.42%--
12/102,2202,2202,2202,220+1.83%800-+7.04%--
12/072,1402,1802,1402,180+1.87%600-+5.36%--
12/062,1002,1402,1002,140-1.38%400-+3.78%--
12/052,1702,1702,1702,170+1.88%200-+5.49%--
12/032,0902,1302,0902,130+1.91%600-+3.7%--
11/302,0502,0902,0502,090+1.95%80026億4309万+1.8%14.250.62
11/282,0502,0502,0502,0500%400--0.15%--
11/222,0502,0502,0502,050+1.23%400-0%--
11/212,0252,0252,0252,0250%200--1.22%--
11/192,0252,0252,0252,0250%200--1.17%--
11/142,0252,0252,0252,025+0.75%200--1.07%--
11/122,0102,0102,0102,010-1.47%200--2%--
11/062,0402,0402,0402,040+2%200--0.63%--
11/052,0002,0002,0002,000-3.85%800--2.49%--
10/312,0802,0802,0802,080-0.48%200-+1.36%--
10/292,0902,0902,0902,0900%200-+1.95%--
10/252,0902,0902,0902,0900%200-+2.2%--
10/232,0552,0902,0552,090+1.95%400-+2.5%--
10/152,0502,0502,0502,0500%200-+0.74%--
10/052,0402,0502,0402,050+2.24%400-+0.94%--
10/042,0052,0052,0052,005-3.14%200--1.18%--
10/022,0702,0702,0702,070+1.97%200-+1.87%--
09/282,0302,0302,0302,030-3.56%200-+0.05%--
09/252,1052,1052,1052,105+2.93%400-+3.69%--
09/242,0452,0452,0452,045-2.15%200-+0.94%--
09/142,0902,0902,0902,090+3.98%200-+3.26%--
09/112,0102,0102,0102,010+0.5%200--0.59%--
09/032,0002,0002,0002,000-4.76%200--1.04%--
08/272,1002,1002,1002,1000%200-+3.86%--
08/162,1002,1002,1002,100+0.48%200-+4.06%--
08/072,0902,0902,0902,090+5.82%200-+3.77%--
07/251,9751,9751,9751,975-3.66%400--1.74%--
07/232,0502,0502,0502,050+2.5%200-+1.99%--
07/202,0002,0002,0002,000+0.76%200--0.5%--
07/122,1402,1401,9851,985-6.37%400--1.19%--
07/112,1202,1202,1202,120+2.91%200-+5.47%--
07/102,0602,0602,0602,060+3%600-+2.74%--
06/292,0002,0002,0002,000-1.23%200--0.1%--
06/252,0252,0252,0252,0250%400-+1.25%--
06/122,0252,0252,0252,025+3.58%200-+1.35%--
06/111,9551,9551,9551,955+0.26%200--2.05%--
06/081,9501,9501,9501,950-2.01%200--2.21%--
06/051,9901,9901,9901,990+2.05%200--0.35%--
06/041,9501,9501,9501,950-2.5%200--2.45%--
05/282,0002,0002,0002,000-3.38%600--0.1%--
05/252,0702,0702,0702,070+2.99%800-+3.4%--
05/222,0102,0102,0102,010-1.95%200-+0.45%--
05/072,0402,0502,0402,050+2.5%400-+1.84%--
05/012,0002,0002,0002,000-0.25%200--1.04%--
04/252,0302,0302,0052,005-1.23%800--1.18%--
04/242,0302,0302,0302,030+2.01%200--0.34%--
04/232,0302,0301,9901,990-1.97%400--2.5%--
04/202,0302,0302,0302,030+2.01%200--0.78%--
04/181,9901,9901,9901,990-0.5%200--2.88%--
04/172,0002,0002,0002,0000%200--2.63%--
04/162,0002,0002,0002,000+1.27%200--2.87%--
04/052,0302,0301,9751,975-2.71%400--4.27%--
04/042,0302,0302,0302,030+2.01%200--1.88%--
03/301,9501,9901,9501,990-0.25%400--3.96%--