株価チャート

2012/09/18～2013/03/29

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 2→1
2013
03/292,1622,1802,1622,1800%1,000225億929万+0.37%-1.14
03/272,1802,1802,1802,180-0.82%1,000225億929万+0.41%-1.14
03/262,2002,2002,1962,198+0.27%5,500226億9515万+1.24%-1.15
03/252,1862,1962,1862,192+0.27%11,000226億3320万+0.97%-1.15
03/222,1862,1882,1822,186+0.18%2,000225億7124万+0.64%-1.15
03/212,1802,1822,1802,182-0.82%5,000225億2994万+0.41%-1.15
03/192,1922,2002,1782,200+1.29%3,500227億1580万+1.24%-1.15
03/182,1702,1982,1702,172+0.18%7,000224億2669万-0.09%-1.14
03/152,1582,1682,1582,168+0.93%6,500223億8539万-0.37%-1.14
03/142,1422,1522,1422,148-0.56%5,500221億7888万-1.42%-1.13
03/132,1602,1602,1602,160+0.09%1,500223億278万-1.05%-1.13
03/122,1542,1582,1542,158-0.19%1,500222億8213万-1.19%-1.13
03/112,1602,1722,1502,162-0.73%8,000223億2344万-1.1%-1.13
03/082,1782,1782,1782,178-0.09%500224億8864万-0.5%-1.14
03/072,1802,1802,1802,180+0.93%500225億929万-0.46%-1.14
03/062,1642,1642,1602,160-0.09%1,000223億278万-1.37%-1.13
03/052,1622,1622,1622,162+0.09%1,000223億2344万-1.41%-1.13
03/042,1622,1802,1602,1600%3,000223億278万-1.64%-1.13
03/012,1502,1602,1502,160+0.09%1,000223億278万-1.77%-1.13
02/282,1582,1582,1582,158-0.09%500222億8213万-2%-1.13
02/272,1602,1662,1602,1600%2,500223億278万-2.09%-1.13
02/262,1982,1982,1382,160-1.64%8,500223億278万-2.31%-1.13
02/252,1982,1982,1722,196+1.2%6,000226億7450万-0.77%-1.15
02/222,1702,1982,1662,170-0.46%2,500224億604万-2.03%-1.14
02/202,1802,1802,1802,180+1.49%500225億929万-1.67%-1.14
02/192,1802,1982,1482,148-1.83%3,000221億7888万-3.24%-1.13
02/182,1902,1902,1882,188-0.36%4,500225億9189万-1.57%-1.15
02/152,2002,2002,1962,196-0.09%2,500226億7450万-1.3%-1.15
02/132,2002,2002,1982,198-0.54%1,000226億9515万-1.3%-1.15
02/122,2102,2102,2102,210+0.64%2,500228億1905万-0.9%-1.16
02/082,1962,1962,1962,196-1.08%500226億7450万-1.57%-1.15
02/072,2202,2202,2202,220-0.45%500229億2231万-0.63%-1.17
02/062,2302,2302,2302,230-0.09%2,000230億2556万-0.22%-1.17
02/052,2322,2322,2322,232-0.45%500230億4621万-0.22%-1.17
02/042,2402,2422,2402,242+2.19%2,500231億4946万+0.13%-1.18
02/012,2402,2402,1942,194-1.08%1,000226億5385万-2.01%-1.15
01/312,2202,2202,2182,218-0.09%1,000229億166万-1.03%-1.16
01/302,2502,2502,2202,220+0.91%1,000229億2231万-0.98%-1.17
01/292,1922,2002,1922,200-0.18%1,000227億1580万-1.92%-1.15
01/282,2242,2242,2042,204-0.9%3,500227億5710万-1.78%-1.16
01/252,2222,2242,2222,224-0.09%1,500229億6361万-0.94%-1.17
01/232,2262,2262,2262,226-1.07%5,000229億8426万-0.93%-1.17
01/222,2562,2582,2502,250+0.36%1,500232億3207万+0.04%-1.18
01/212,2442,2442,2422,242-0.36%1,500231億4946万-0.31%-1.18
01/182,2502,2502,2502,250-1.23%1,500232億3207万0%-1.18
01/172,2782,2782,2782,278+2.71%500235億2118万+1.2%-1.2
01/162,2322,2342,2182,218-0.63%3,000229億166万-1.33%-1.16
01/152,2322,2322,2322,2320%1,500230億4621万-0.71%-1.17
01/112,2322,2322,2322,232-0.45%500230億4621万-0.76%-1.17
01/102,2422,2422,2422,242+0.09%1,000231億4946万-0.31%-1.18
01/082,2502,2502,2402,2400%2,500231億2881万-0.4%-1.18
01/072,2762,2762,2402,240+0.36%2,000231億2881万-0.31%-1.18
01/042,2402,2402,2322,232-2.19%1,000230億4621万-0.53%-1.17
2012
12/282,2822,2822,2822,282+1.97%500-+1.74%--
12/272,2382,2382,2382,238-1.24%500--0.22%--
12/262,2922,2922,2662,266+1.52%3,000-+0.89%--
12/252,2702,2982,2322,232-2.87%10,000--0.49%--
12/212,2722,2982,2722,298+1.23%1,500-+2.5%--
12/202,2602,2702,2602,270+0.53%4,000-+1.34%--
12/192,2582,2582,2582,258+0.62%500-+0.89%--
12/182,2662,2662,2442,244+0.18%3,500-+0.31%--
12/172,2662,2662,2402,240+0.45%1,000-+0.18%--
12/142,2302,2302,2302,230-0.09%500--0.36%--
12/132,2322,2322,2322,232-0.09%500--0.31%--
12/122,2342,2342,2342,234-1.5%1,000--0.22%--
12/102,2682,2682,2682,2680%4,500-+1.3%--
12/072,2682,2682,2422,268+0.35%2,000-+1.3%--
12/052,2602,2602,2602,2600%500-+0.98%--
12/032,2602,2602,2602,260-0.62%500-+0.94%--
11/292,2362,2742,2362,274+3.36%1,000-+1.56%--
11/272,2002,2002,2002,200-1.79%500--1.74%--
11/262,2342,2762,2002,240+0.27%8,000--0.13%--
11/222,2482,2542,2342,234-0.27%5,500--0.58%--
11/212,2762,2762,2402,240-0.18%1,000--0.53%--
11/202,2602,2602,2442,244+2.84%1,500--0.49%--
11/142,1822,1822,1822,1820%500--3.45%--
11/122,1822,1822,1822,182-0.46%1,000--3.66%--
11/092,1922,1922,1922,192-4.7%500--3.44%--
11/052,3002,3002,3002,300-0.17%500-+1.1%--
11/022,3042,3042,3042,304+4.73%500-+1.23%--
10/312,2002,2002,2002,2000%500--3.38%--
10/292,2202,2202,2002,200-1.7%1,000--3.59%--
10/262,2362,2382,2362,238+0.36%2,000--2.14%--
10/252,2302,2302,2302,2300%500--2.71%--
10/242,2302,2302,2302,2300%500--2.92%--
10/232,2562,2562,2302,230-2.02%6,500--3.09%--
10/222,2502,2762,2502,276+1.25%1,500--1.3%--
10/182,2482,2482,2482,248+0.18%500--2.64%--
10/162,2442,2442,2442,244+0.27%500--2.94%--
10/112,2522,2522,2382,238-0.71%1,500--3.37%--
10/052,2542,2542,2542,254-0.18%500--2.84%--
10/042,2582,2582,2582,258-0.53%500--2.8%--
10/012,2702,2802,2702,2700%1,500--2.41%--
09/282,2702,2702,2702,2700%1,000--2.49%--
09/272,2702,2702,2702,270-0.87%500--2.7%--
09/262,3402,3402,2902,290-2.97%1,500--2.05%--
09/242,3022,3602,3022,360+0.77%5,500-+0.68%--
09/212,3602,3602,3282,342+0.34%3,000--0.13%--
09/192,3402,3402,3342,334-0.6%1,000--0.55%--
09/182,3582,3602,3142,348+1.82%3,000--0.04%--