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
03/292,3302,3302,3002,310-0.86%10,60069億9381万-1.45%9.081.31
03/282,3302,3502,3002,330-0.43%17,10070億5436万-0.51%9.161.32
03/272,3102,3402,3102,340-0.43%8,40070億8464万+0.04%9.21.32
03/262,3702,3702,3402,350-0.42%16,10071億1492万+0.56%9.241.33
03/252,4102,4102,3602,3600%13,10071億4519万+1.16%9.281.33
03/222,3802,3802,3602,360-0.84%10,30071億4519万+1.37%9.281.33
03/212,4002,4002,3702,380-0.42%19,30072億575万+2.37%9.361.34
03/192,4002,4002,3702,3900%16,80072億3602万+3.11%9.41.35
03/182,3802,3902,3702,390-0.83%14,30072億3602万+3.2%9.41.35
03/152,3802,4302,3802,410+0.84%23,60072億9658万+4.01%9.481.36
03/142,4002,4002,3702,390+0.84%15,10072億3602万+3.02%9.41.35
03/132,3402,3802,3402,370+1.28%15,40071億7547万+2.02%9.321.34
03/122,4202,4302,3302,340-3.7%38,10070億8464万+0.6%9.21.32
03/112,4802,4802,4202,430-0.41%25,90073億5713万+4.38%9.551.37
03/082,5802,5802,4202,440-2.4%80,30073億8740万+4.99%9.591.38
03/072,4002,5302,3302,500+2.88%146,80075億6906万+7.85%9.831.41
03/062,2702,4602,2602,430+8%74,30073億5713万+5.15%9.551.37
03/052,2602,2602,2402,2500%12,60068億1215万-2.43%8.851.27
03/042,2802,3002,2502,250-0.88%16,10068億1215万-2.56%8.851.27
03/012,2802,2802,2602,270-0.44%10,00068億7271万-1.77%8.931.28
02/282,2702,2902,2602,280+0.88%10,90069億298万-1.34%8.961.29
02/272,2902,2902,2402,260-0.88%10,90068億4243万-2.16%8.891.28
02/262,2502,2802,2402,280+1.33%15,00069億298万-1.43%8.961.29
02/252,3102,3102,2402,250+0.45%21,50068億1215万-2.85%8.851.27
02/222,2702,2802,2302,240-0.44%10,00067億8188万-3.45%8.811.27
02/212,2802,2802,2402,250-0.88%9,20068億1215万-3.1%8.851.27
02/202,2802,2902,2602,270-0.44%9,00068億7271万-2.49%8.931.28
02/192,2502,3002,2502,280+0.88%9,70069億298万-2.36%8.961.29
02/182,2702,2802,2302,260+1.35%8,30068億4243万-3.5%8.891.28
02/152,2902,3002,2002,230-2.62%20,60067億5160万-5.11%8.771.26
02/142,2102,3202,2102,290+4.09%19,60069億3326万-2.84%91.29
02/132,3102,3102,2002,200-5.98%37,40066億6077万-6.82%8.651.24
02/122,4402,4402,3402,340-2.9%27,90070億8464万-1.35%9.21.32
02/082,4702,4702,4002,410-3.21%23,90072億9658万+1.35%9.481.36
02/072,5002,5002,4302,490+1.22%26,10075億3879万+4.71%9.791.41
02/062,5002,5702,4302,460+0.41%67,40074億4796万+3.75%9.671.39
02/052,4002,5002,4002,450+2.08%46,50074億1768万+3.68%9.631.38
02/042,3602,4502,3402,400+3.45%34,60072億6630万+1.91%9.441.36
02/012,3202,3402,3102,320+0.87%15,60070億2409万-1.19%9.121.31
01/312,3202,3702,2802,300-0.86%29,20069億6354万-1.84%9.041.3
01/302,3002,3502,3002,320+0.43%16,90070億2409万-0.85%9.121.31
01/292,3102,3302,3002,310-0.43%11,80069億9381万-1.03%9.081.31
01/282,3502,3602,3002,320+0.87%13,00070億2409万-0.43%9.121.31
01/252,3002,3202,2802,300+1.32%16,30069億6354万-1.12%9.041.3
01/242,2502,2802,2002,270+0.89%18,40068億7271万-2.32%8.931.28
01/232,3402,3402,2502,250-3.85%20,00068億1215万-3.06%8.851.27
01/222,3702,3702,3202,340-0.85%15,20070億8464万+0.91%9.21.32
01/212,3502,3702,3102,360+1.29%13,60071億4519万+1.99%9.281.33
01/182,3602,3702,3302,330+1.3%17,60070億5436万+0.82%9.161.32
01/172,3902,4002,2902,300-4.56%36,90069億6354万-0.43%9.041.3
01/162,5002,5002,3802,410-0.82%28,20072億9658万+4.42%9.481.36
01/152,4602,5302,4302,430-0.82%42,50073億5713万+5.51%9.551.37
01/112,4902,5102,4502,450-0.81%25,40074億1768万+6.61%9.631.38
01/102,4202,4802,4002,470+2.92%31,80074億7823万+7.81%9.711.4
01/092,3502,4002,3502,4000%19,70072億6630万+5.22%9.441.36
01/082,4602,4702,3802,400-3.23%33,00072億6630万+5.68%9.441.36
01/072,5202,5202,4502,480-0.4%42,70075億851万+9.54%9.751.4
01/042,4902,5002,4202,490+3.32%86,50075億3879万+10.47%9.791.41
2012
12/282,3902,4402,3402,410+4.78%106,400-+7.59%--
12/272,2902,3402,2802,300+1.32%45,000-+3.37%--
12/262,2302,3202,2202,270+1.34%31,100-+2.48%--
12/252,2702,2802,2102,240+0.9%24,600-+1.54%--
12/212,2102,3802,1902,220+0.45%60,200-+1.05%--
12/202,2302,2402,2002,2100%21,600-+1.05%--
12/192,2102,2402,1902,210+0.91%25,900-+1.56%--
12/182,2002,2302,1702,190-0.45%14,900-+1.11%--
12/172,2402,2502,2002,200-1.35%15,300-+1.8%--
12/142,2202,2402,2102,230-0.45%11,600-+3.34%--
12/132,2102,2502,2102,240+1.82%16,300-+3.9%--
12/122,2002,2202,1902,200+0.46%9,400-+2.09%--
12/112,2302,2302,1902,190-1.79%7,900-+1.67%--
12/102,2802,2802,2102,230-2.19%11,000-+3.48%--
12/072,3102,3102,2802,280-0.87%10,500-+5.8%--
12/062,3002,3202,2702,300+1.77%14,000-+6.93%--
12/052,2502,2702,2402,260-0.88%8,000-+5.31%--
12/042,3002,3002,2602,280-0.87%12,200-+6.39%--
12/032,3202,3302,2802,300+0.88%16,700-+7.58%--
11/302,2302,5202,2002,280+2.7%109,300-+6.74%--
11/292,1502,2302,1502,220+3.74%21,900-+3.93%--
11/282,1902,2002,1402,140-3.6%6,400-+0.09%--
11/272,2402,2402,2002,220-0.89%7,200-+3.54%--
11/262,2502,2502,1802,240+5.16%14,100-+4.28%--
11/222,1002,1302,0702,130+3.9%11,800--1.02%--
11/212,0402,0702,0402,050+0.49%4,700--5.09%--
11/202,1102,1102,0402,040-0.49%6,600--6.03%--
11/192,0502,0602,0402,050+1.49%5,500--5.96%--
11/161,9602,0201,9502,020+2.54%7,100--7.64%--
11/151,9001,9901,9001,970+2.6%10,200--10.29%--
11/141,9301,9401,8901,920-2.54%11,300--12.96%--
11/132,0802,0801,9501,970-4.83%15,700--11.18%--
11/122,1702,1702,0602,070-2.82%12,600--7.17%--
11/092,1602,1602,1202,130-1.84%12,200--4.91%--
11/082,1602,1802,1602,170-1.81%3,800--3.3%--
11/072,1902,2302,1902,210+1.38%4,900--1.6%--
11/062,2102,2202,1802,180-1.36%3,300--3.11%--
11/052,2202,2402,2102,210-0.9%5,600--2.04%--
11/022,2002,2402,2002,230+1.83%6,300--1.33%--
11/012,1602,2202,1602,190+0.46%6,300--3.31%--
10/312,1702,2002,1402,180+0.46%7,700--4.09%--
10/302,1602,2002,1402,170+0.93%16,100--4.95%--