株価チャート

2012/08/17～2013/03/01

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
201710/1, 株式併合 5→1
2013
03/011,9401,9401,9251,925-0.77%400123億2000万+3.66%11.460.71
02/281,9401,9451,9401,940+0.26%1,000124億1600万+4.92%11.550.72
02/271,9251,9351,9051,935+1.84%1,200123億8400万+5.16%11.520.72
02/261,8901,9101,8901,900+1.06%1,600121億6000万+3.88%11.310.7
02/251,8601,9001,8601,880+0.27%1,000120億3200万+3.24%11.190.7
02/221,8501,8751,8501,8750%1,000120億+3.42%11.160.7
02/211,8501,8751,8251,875+0.54%2,000120億+3.94%11.160.7
02/201,8401,8651,8151,865+1.36%1,400119億3600万+3.9%11.10.69
02/191,8401,8401,8401,840+1.38%600117億7600万+3.02%10.950.68
02/181,8151,8251,8151,8150%800116億1600万+2.02%10.810.67
02/151,8801,8801,7751,815-5.47%2,000116億1600万+2.48%10.810.67
02/141,9001,9201,8851,920+1.05%2,400122億8800万+8.97%11.430.71
02/131,9251,9251,9001,900-1.3%400121億6000万+8.63%11.310.7
02/121,9001,9251,9001,925+1.85%2,200123億2000万+10.82%11.460.71
02/081,8751,8901,8751,890+1.89%1,200120億9600万+9.63%11.250.7
02/071,8901,8901,8251,855-1.85%1,200118億7200万+8.35%11.040.69
02/061,8851,8901,8601,890-0.53%1,600120億9600万+11.11%11.250.7
02/041,8701,9001,8701,900+1.6%1,600121億6000万+12.49%11.310.7
02/011,8201,8751,8201,870+5.95%5,400119億6800万+11.51%11.130.69
01/311,7501,8051,7501,765+0.57%1,800112億9600万+5.94%10.510.65
01/301,7401,7651,7401,755-0.57%600112億3200万+5.79%10.450.65
01/281,7701,7701,7651,765-0.28%400112億9600万+6.71%10.510.65
01/251,7701,7701,7701,770-0.28%200113億2800万+7.47%10.540.66
01/241,7751,7751,7751,7750%600113億6000万+8.1%10.570.66
01/221,7751,7751,7501,775+2.01%1,000113億6000万+8.56%10.570.66
01/211,7101,7401,7101,740+2.35%2,400111億3600万+6.75%10.360.65
01/181,7001,7001,7001,700+1.8%1,200108億8000万+4.74%10.120.63
01/171,6801,6801,6701,670-1.76%400106億8800万+3.21%9.940.62
01/161,6801,7001,6801,700+2.1%1,400108億8000万+5.2%10.120.63
01/151,6501,6651,6451,665+0.91%3,400106億5600万+3.29%9.910.62
01/111,6551,6551,6501,650-0.3%800105億6000万+2.55%9.820.61
01/101,6551,6551,6551,6550%400105億9200万+3.05%9.850.61
01/081,6751,6951,6551,655+0.61%1,800105億9200万+3.24%9.850.61
01/071,6451,6501,6451,645+1.54%1,600105億2800万+2.81%9.790.61
01/041,6201,6251,6101,620+0.93%3,000103億6800万+1.44%9.640.6
2012
12/281,5951,6051,5951,605+0.63%1,000-+0.63%--
12/271,5951,5951,5951,595-0.31%1,800-+0.06%--
12/261,6001,6001,6001,600+0.95%200-+0.38%--
12/251,5851,5851,5851,5850%2,400--0.5%--
12/211,6201,6201,5851,585-0.94%1,000--0.56%--
12/201,6001,6001,5851,600+0.95%600-+0.38%--
12/191,5901,5901,5801,585-0.31%1,400--0.56%--
12/181,5901,5901,5851,590-0.63%1,000--0.38%--
12/171,6251,6251,5951,6000%1,800-+0.19%--
12/141,6001,6001,6001,600-0.62%1,400-+0.13%--
12/131,6101,6101,6101,610+0.31%600-+0.75%--
12/121,6351,6351,6051,605-1.83%1,200-+0.44%--
12/111,5951,6351,5951,635+1.24%400-+2.38%--
12/071,6151,6151,6151,615-0.92%200-+1.13%--
12/041,5701,6301,5701,630+3.82%2,400-+2%--
12/031,5701,5701,5701,570-1.26%200--1.94%--
11/291,5951,5951,5901,590-1.55%800--0.63%--
11/281,6151,6151,5951,615+1.57%1,200-+1%--
11/271,5901,5901,5901,5900%200--0.5%--
11/261,5901,5901,5901,5900%200--0.44%--
11/221,5901,5901,5901,590+1.27%200--0.38%--
11/201,5701,5701,5701,570-1.26%200--1.51%--
11/191,5701,5901,5701,590+1.27%400--0.25%--
11/161,5701,5701,5701,5700%200--1.38%--
11/151,5701,5701,5701,5700%600--1.32%--
11/141,5751,5751,5701,570-1.57%600--1.32%--
11/091,5801,5951,5751,595+0.95%600-+0.25%--
11/081,5901,5951,5801,580-0.94%1,800--0.63%--
11/071,5951,5951,5951,5950%400-+0.31%--
11/061,6001,6001,5951,595+0.31%400-+0.38%--
11/021,6051,6051,5901,590-3.34%600-+0.06%--
10/311,6451,6451,6451,645+1.54%200-+3.52%--
10/301,6201,6201,6201,6200%200-+2.02%--
10/291,6201,6201,6201,620+1.25%200-+2.02%--
10/251,6001,6001,6001,6000%400-+0.69%--
10/241,6001,6001,6001,6000%200-+0.63%--
10/231,6001,6001,6001,600-1.54%200-+0.5%--
10/171,6451,6451,6251,625-1.52%600-+1.69%--
10/161,6501,6501,6501,650-2.08%200-+3.13%--
10/151,5601,7001,5601,685+8.01%1,800-+5.18%--
10/111,5601,5601,5601,560-0.64%200--2.5%--
10/101,5701,5701,5701,5700%200--2.24%--
10/051,5701,5701,5701,5700%200--2.55%--
10/041,5701,5701,5701,570+0.64%200--2.85%--
10/031,5601,5601,5601,5600%200--3.76%--
10/021,5351,5601,5351,560+0.32%2,000--4.12%--
10/011,5601,5601,5551,555+0.65%1,200--4.72%--
09/281,5751,5751,5451,5450%800--5.68%--
09/261,5751,5751,5451,545-2.22%600--6.02%--
09/251,5801,5801,5801,580+0.96%200--4.24%--
09/241,5651,5651,5651,565-0.63%400--5.44%--
09/201,5751,5751,5751,5750%200--5.18%--
09/191,5751,5751,5751,5750%200--5.46%--
09/181,5751,5751,5751,5750%200--5.75%--
09/141,5701,5751,5701,575-2.17%1,200--6.14%--
09/121,5751,6101,5751,610-0.31%400--4.45%--
09/051,5751,6151,5751,6150%400--4.49%--
09/031,6351,6351,6151,615-2.12%400--4.78%--
08/301,6501,6501,6501,650+2.17%200--2.94%--
08/291,6601,6601,6151,615-3%600--5.17%--
08/281,7051,7051,6651,665-4.58%600--2.4%--
08/271,7451,7451,7451,745+4.8%400-+2.17%--
08/221,6751,6751,6651,665-1.77%400--2.52%--
08/201,6651,6951,6651,695+2.42%400--0.99%--
08/171,6551,6551,6551,655-2.36%200--3.55%--