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
03/291,4601,4701,4401,440-2.7%17,800167億9830万-3.94%67.460.34
03/281,4901,4901,4601,480-0.67%19,500172億6492万-1.33%69.340.35
03/271,5001,5001,4801,490-1.32%14,000173億8157万-0.6%69.810.35
03/261,4701,5201,4701,510+2.03%24,100176億1488万+0.8%70.740.35
03/251,4901,5001,4801,4800%29,700172億6492万-1.07%69.340.35
03/221,5201,5201,4801,480-2.63%42,000172億6492万-0.8%69.340.35
03/211,5401,6001,5201,5200%90,300177億3154万+2.01%71.210.36
03/191,5201,5401,5201,520-0.65%20,000177億3154万+2.22%71.210.36
03/181,5301,5401,5001,530-0.65%41,100178億4819万+2.89%71.680.36
03/151,5001,5401,4801,540+3.36%56,000179億6485万+3.56%72.150.36
03/141,4801,5001,4701,490+0.68%26,500173億8157万+0.13%69.810.35
03/131,5101,5101,4701,480-2.63%32,000172億6492万-0.67%69.340.35
03/121,5201,5401,5201,5200%26,800177億3154万+1.6%71.210.36
03/111,5201,5301,5101,520+1.33%16,800177億3154万+1.13%71.210.36
03/081,4901,5101,4901,5000%31,100174億9823万-0.6%70.270.35
03/071,5301,5301,4701,500-1.32%29,000174億9823万-1.06%70.270.35
03/061,5201,5301,5201,520+0.66%9,700177億3154万-0.13%71.210.36
03/051,5301,5301,5001,5100%15,700176億1488万-1.05%70.740.35
03/041,5101,5301,5101,510+0.67%27,700176億1488万-1.63%70.740.35
03/011,5001,5101,4901,5000%25,200174億9823万-2.72%70.270.35
02/281,5101,5101,4801,500+0.67%28,700174億9823万-2.79%70.270.35
02/271,5001,5201,4901,4900%18,700173億8157万-3.37%69.810.35
02/261,4701,5101,4701,4900%29,200173億8157万-3.31%69.810.35
02/251,4701,4901,4701,490+2.05%17,300173億8157万-3.37%69.810.35
02/221,4701,4901,4401,460-0.68%17,500170億3161万-5.38%68.40.34
02/211,4601,4901,4601,470+0.68%10,200171億4826万-4.73%68.870.34
02/201,4701,4801,4601,460-0.68%12,200170億3161万-5.44%68.40.34
02/191,4701,4901,4601,470+1.38%21,000171億4826万-4.98%68.870.34
02/181,3801,4501,3801,450+5.07%32,000169億1495万-6.45%67.930.34
02/151,4301,4401,3401,380-3.5%52,400160億9837万-11.25%64.650.32
02/141,4501,4601,4301,430-0.69%30,800166億8164万-8.33%66.990.34
02/131,5301,5401,4401,440-5.88%64,900167億9830万-7.93%67.460.34
02/121,5401,5501,5301,5300%21,300178億4819万-2.3%71.680.36
02/081,5601,5601,5201,530-1.92%38,000178億4819万-2.3%71.680.36
02/071,5501,5701,5501,560+0.65%35,300181億9816万-0.26%73.080.37
02/061,5901,5901,5401,550-4.32%119,900180億8150万-0.7%72.620.36
02/051,6501,6901,6101,620-4.14%41,200188億9809万+3.98%75.90.38
02/041,7001,7101,6601,690+1.2%47,800197億1467万+9.03%79.180.4
02/011,7001,7201,6501,670-1.18%59,700194億8136万+8.44%78.240.39
01/311,6501,6901,6401,690+3.68%47,200197億1467万+10.46%79.180.4
01/301,6201,6501,5501,6300%93,600190億1474万+7.17%76.360.38
01/291,7301,7301,6301,630-5.78%80,000190億1474万+7.73%76.360.38
01/281,7401,7901,7001,730+2.98%347,800201億8129万+15.03%81.050.41
01/251,5501,7501,5401,680+9.8%330,800195億9802万+12.68%78.710.39
01/241,4701,5401,4601,530+4.08%42,500178億4819万+3.38%71.680.36
01/231,4801,5001,4601,470-0.68%20,500171億4826万-0.27%68.870.34
01/221,5301,5301,4801,480-2.63%25,300172億6492万+0.61%69.340.35
01/211,5001,5301,4901,520+1.33%21,300177億3154万+3.54%71.210.36
01/181,4801,5101,4801,500+2.74%28,300174億9823万+2.53%70.270.35
01/171,4801,5101,4601,460-3.31%20,400170億3161万0%68.40.34
01/161,5301,5301,5101,510-1.31%14,100176億1488万+3.64%70.740.35
01/151,5601,5601,5301,530-1.29%12,400178億4819万+5.3%71.680.36
01/111,5601,5601,5401,550-0.64%13,500180億8150万+7.04%72.620.36
01/101,5201,5601,5201,560+2.63%19,900181億9816万+8.18%73.080.37
01/091,4901,5301,4901,520+0.66%12,300177億3154万+5.85%71.210.36
01/081,5301,5301,5101,5100%14,700176億1488万+5.52%70.740.35
01/071,5201,5201,5101,5100%11,400176億1488万+5.82%70.740.35
01/041,5001,5201,4901,510+2.03%43,400176億1488万+6.11%70.740.35
2012
12/281,5001,5001,4801,480-1.33%7,000-+4.45%--
12/271,5001,5101,4801,500+2.04%38,000-+6.23%--
12/261,4301,4901,4201,470+2.8%48,700-+4.63%--
12/251,4301,4401,4101,430+0.7%18,700-+2.07%--
12/211,4401,4501,4201,420-1.39%14,900-+1.57%--
12/201,4301,4401,4201,440-0.69%17,000-+3.3%--
12/191,4501,4501,4301,450+0.69%23,900-+4.39%--
12/181,4001,4401,4001,440+2.86%25,100-+4.12%--
12/171,4101,4101,4001,4000%7,600-+1.67%--
12/141,4001,4101,4001,400-0.71%17,200-+2.04%--
12/131,4001,4101,4001,410+1.44%8,900-+2.99%--
12/121,3901,4001,3901,3900%11,000-+1.76%--
12/111,4001,4001,3801,390-0.71%10,200-+1.91%--
12/101,4001,4001,3901,4000%6,400-+2.64%--
12/071,4201,4301,4001,400-0.71%24,200-+2.64%--
12/061,4001,4101,3901,410+0.71%12,400-+3.45%--
12/051,4001,4101,3901,400-0.71%9,800-+2.87%--
12/041,4001,4101,4001,4100%9,000-+3.75%--
12/031,4001,4101,3901,410+0.71%8,300-+3.83%--
11/301,4101,4201,3901,4000%10,800-+3.24%--
11/291,3801,4101,3801,400+0.72%11,000-+3.32%--
11/281,4201,4201,3801,390-2.11%17,100-+2.66%--
11/271,4001,4201,3901,420+1.43%14,100-+5.03%--
11/261,3801,4001,3801,400+2.19%20,000-+3.63%--
11/221,3601,3701,3501,370+2.24%10,100-+1.48%--
11/211,3601,3601,3401,3400%9,000--0.74%--
11/201,3601,3601,3401,340-1.47%9,100--0.67%--
11/191,3601,3601,3501,3600%5,400-+0.82%--
11/161,3301,3601,3301,360+2.26%10,000-+0.97%--
11/151,3101,3301,3101,330+2.31%4,000--1.12%--
11/141,3001,3101,2901,3000%6,900--3.35%--
11/131,3101,3101,2901,300+0.78%7,900--3.35%--
11/121,3101,3101,2901,2900%6,500--4.16%--
11/091,3001,3101,2901,290-1.53%15,000--4.3%--
11/081,3301,3301,3001,310-1.5%11,700--2.96%--
11/071,3401,3401,3101,330-1.48%18,800--1.48%--
11/061,4001,4001,3501,350-3.57%16,500--0.07%--
11/051,3801,4001,3801,4000%4,300-+3.63%--
11/021,3701,4001,3701,400+2.19%10,600-+3.7%--
11/011,3701,3701,3601,370+0.74%4,800-+1.56%--
10/311,3601,3701,3501,360+0.74%5,200-+0.74%--
10/301,3601,3901,3501,350-1.46%10,900--0.22%--