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
201710/1, 株式併合 10→1
2013
03/292,4402,4802,4302,4400%89,000512億2418万-1.85%-0.48
03/282,4902,4902,4302,440-2.79%70,300512億2418万-1.69%-0.48
03/272,4502,5202,4502,510-1.95%136,900526億9372万+1.29%-0.49
03/262,5802,5802,5602,560-1.54%119,400537億4340万+3.48%-0.5
03/252,6202,6202,5802,600+0.39%111,600545億8314万+5.43%-0.51
03/222,6002,6202,5902,590-0.38%77,200543億7320万+5.54%-0.51
03/212,6002,6102,5802,600+0.78%98,300545億8314万+6.38%-0.51
03/192,5402,5802,5402,580+1.57%79,100541億6327万+6.04%-0.5
03/182,5902,5902,5402,540-2.68%117,300533億2353万+4.74%-0.5
03/152,6502,6802,5902,610-1.51%240,100547億9307万+7.9%-0.51
03/142,5902,6502,5802,650+2.32%208,300556億3281万+9.91%-0.52
03/132,5902,6002,5702,590+0.39%177,900543億7320万+7.87%-0.51
03/122,5802,6002,5602,580+1.18%121,900541億6327万+7.77%-0.5
03/112,4902,5502,4802,550+3.24%219,700535億3346万+6.69%-0.5
03/082,4502,4702,4502,470+0.82%95,100518億5398万+3.52%-0.48
03/072,4702,4702,4402,4500%94,700514億3411万+2.73%-0.48
03/062,4402,4502,4202,450+1.24%75,200514億3411万+2.73%-0.48
03/052,4502,4602,4102,420-0.82%89,900508億430万+1.55%-0.47
03/042,4002,4402,4002,440+2.09%146,600512億2418万+2.39%-0.48
03/012,3602,3902,3502,390+1.7%58,400501億7450万+0.34%-0.47
02/282,3502,3702,3502,350+0.86%67,500493億3476万-1.38%-0.46
02/272,3502,3502,3202,330-0.43%82,000489億1489万-2.31%-0.45
02/262,3402,3802,3302,340-0.85%116,300491億2482万-2.01%-0.46
02/252,3602,3602,3402,360+1.72%35,300495億4469万-1.3%-0.46
02/222,3202,3402,3002,3200%75,600487億495万-3.05%-0.45
02/212,3602,3602,3102,320-1.69%172,500487億495万-3.09%-0.45
02/202,4002,4002,3502,360-1.26%74,500495億4469万-1.5%-0.46
02/192,3802,3902,3602,390+1.27%69,500501億7450万-0.38%-0.47
02/182,3502,3602,3302,360+1.72%45,500495億4469万-1.75%-0.46
02/152,3402,3402,2802,320-0.43%128,600487億495万-3.53%-0.45
02/142,3002,3302,2902,330+0.43%51,900489億1489万-3.08%-0.45
02/132,3702,3802,3002,320-2.52%133,400487億495万-3.41%-0.45
02/122,3902,4102,3602,380-0.83%92,700499億6456万-0.83%-0.46
02/082,4102,4202,3902,400-0.41%92,700503億8443万+0.08%-0.47
02/072,3802,4202,3702,410+0.84%154,800505億9437万+0.75%-0.47
02/062,3802,4102,3502,390-1.24%233,800501億7450万+0.17%-0.47
02/052,4702,4902,4002,420-2.42%297,300508億430万+1.72%-0.47
02/042,4702,5002,4402,480+1.22%128,700520億6392万+4.64%-0.48
02/012,4502,4702,4402,4500%134,300514億3411万+3.86%-0.48
01/312,4502,4602,4302,4500%65,500514億3411万+4.34%-0.48
01/302,4102,4502,3902,450+2.08%111,700514億3411万+4.84%-0.48
01/292,4102,4302,3902,400-0.41%81,500503億8443万+3.27%-0.47
01/282,4502,4502,4002,410-0.82%80,000505億9437万+4.28%-0.47
01/252,4102,4302,3902,430+1.25%80,500510億1424万+5.74%-0.47
01/242,3902,4202,3502,4000%111,800503億8443万+5.08%-0.47
01/232,3802,4302,3802,4000%83,000503億8443万+5.68%-0.47
01/222,4302,4402,3802,400-1.23%97,300503億8443万+6.34%-0.47
01/212,4102,4502,4002,430+0.83%168,100510億1424万+8.29%-0.47
01/182,3802,4102,3402,410+2.55%179,700505億9437万+8.07%-0.47
01/172,3702,3902,3202,350-0.84%143,400493億3476万+6%-0.46
01/162,4102,4202,3502,370-2.07%120,900497億5463万+7.43%-0.46
01/152,4802,4902,4102,420-2.02%144,300508億430万+10.3%-0.47
01/112,4402,4802,4102,470+1.65%223,400518億5398万+13.25%-0.48
01/102,3002,4302,3002,430+5.65%272,300510億1424万+12.29%-0.47
01/092,2502,3002,2402,300+1.32%63,800482億8508万+7.08%-0.45
01/082,3002,3002,2502,270-0.87%91,100476億5528万+6.17%-0.44
01/072,3202,3202,2802,290-0.87%64,900480億7515万+7.56%-0.45
01/042,3002,3102,2702,310+2.21%101,500484億9502万+9.01%-0.45
2012
12/282,2602,2802,2502,2600%79,200-+7.21%--
12/272,2102,2602,2102,260+2.26%148,700-+7.67%--
12/262,2002,2102,1802,2100%71,100-+5.79%--
12/252,1902,2202,1902,210+0.91%65,500-+6.2%--
12/212,1902,2002,1502,1900%99,500-+5.64%--
12/202,1602,1902,1402,190+1.39%81,600-+6.1%--
12/192,1302,1602,1202,160+1.89%87,600-+5.11%--
12/182,0902,1302,0802,120+1.44%82,500-+3.62%--
12/172,0902,1002,0802,090+0.97%42,900-+2.5%--
12/142,0802,0902,0702,070-0.96%60,900-+1.77%--
12/132,0802,1102,0702,090+0.97%84,400-+2.96%--
12/122,0602,0702,0502,070+0.49%22,500-+2.17%--
12/112,0702,0802,0302,060-0.96%41,400-+1.83%--
12/102,0902,1002,0702,080+0.48%32,900-+2.97%--
12/072,0902,0902,0702,070-0.96%43,600-+2.58%--
12/062,0802,0902,0702,090+0.97%40,100-+3.67%--
12/052,0702,0802,0602,070-0.48%21,700-+2.88%--
12/042,0902,0902,0602,080-0.48%50,500-+3.53%--
12/032,0502,0902,0502,090+2.45%94,300-+4.19%--
11/302,0502,0602,0302,0400%48,300-+1.8%--
11/292,0302,0502,0302,040+0.49%18,300-+1.8%--
11/282,0502,0502,0202,030-0.98%20,500-+1.35%--
11/272,0302,0502,0302,050+0.49%27,100-+2.4%--
11/262,0502,0602,0102,040-0.49%58,600-+1.95%--
11/222,0302,0502,0302,050+0.99%60,800-+2.55%--
11/212,0202,0302,0002,030+1%40,600-+1.7%--
11/202,0202,0202,0002,0100%20,900-+0.85%--
11/192,0002,0101,9902,010+0.5%26,400-+0.9%--
11/161,9802,0001,9802,000+1.01%12,300-+0.55%--
11/151,9601,9901,9601,980+1.02%22,400--0.3%--
11/141,9401,9601,9401,960+1.55%17,000--1.16%--
11/131,9601,9601,9301,930-1.03%27,200--2.57%--
11/121,9501,9601,9501,950-0.51%9,600--1.61%--
11/091,9601,9701,9501,960-0.51%22,300--1.11%--
11/081,9701,9801,9601,970-0.51%13,500--0.61%--
11/072,0002,0001,9801,980-1%10,500--0.05%--
11/062,0002,0001,9802,0000%11,500-+1.01%--
11/052,0002,0101,9902,000-0.99%13,900-+1.11%--
11/022,0202,0302,0002,020+0.5%54,800-+2.07%--
11/012,0002,0201,9902,010+0.5%21,000-+1.62%--
10/311,9902,0101,9902,000+0.5%20,300-+1.11%--
10/302,0202,0201,9901,990-1.49%27,200-+0.51%--