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 5→1
2013
03/291,0451,0451,0251,025-1.91%18,600202億9541万-2.57%-0.57
03/281,0601,0601,0451,045-0.95%5,200206億9141万-0.76%-0.58
03/271,0601,0601,0451,055-0.94%19,000208億8942万+0.19%-0.59
03/261,0601,0701,0501,065+0.95%20,000210億8742万+1.14%-0.59
03/251,0601,0651,0551,055+0.48%22,200208億8942万+0.29%-0.59
03/221,0701,0701,0501,050-1.41%24,200207億9042万-0.1%-0.58
03/211,0601,0751,0601,065+0.47%34,200210億8742万+1.33%-0.59
03/191,0651,0801,0601,060-0.47%30,200209億8842万+0.95%-0.59
03/181,0651,0801,0601,065+0.47%20,400210億8742万+1.43%-0.59
03/151,0701,0801,0551,060+0.47%29,600209億8842万+0.95%-0.59
03/141,0651,0801,0551,055-0.47%19,400208億8942万+0.48%-0.59
03/131,0651,0901,0601,060-0.47%21,600209億8842万+0.86%-0.59
03/121,1001,1001,0651,065-1.39%19,600210億8742万+1.33%-0.59
03/111,0901,0901,0801,080+0.47%17,200213億8443万+2.66%-0.6
03/081,0551,0801,0551,075+1.9%45,800212億8543万+2.19%-0.6
03/071,0601,0751,0501,055+0.96%26,000208億8942万+0.29%-0.59
03/061,0551,0551,0451,045-0.48%10,400206億9141万-0.85%-0.58
03/051,0551,0551,0401,050+0.96%8,400207億9042万-0.57%-0.58
03/041,0551,0551,0401,0400%13,600205億9241万-1.7%-0.58
03/011,0451,0501,0351,040-0.48%7,400205億9241万-2.07%-0.58
02/281,0301,0451,0251,045+1.95%11,800206億9141万-1.69%-0.58
02/271,0401,0401,0251,025-1.44%7,800202億9541万-3.67%-0.57
02/261,0501,0501,0301,040-0.95%16,400205億9241万-2.35%-0.58
02/251,0401,0601,0401,050+1.45%11,800207億9042万-1.5%-0.58
02/221,0251,0401,0251,035-0.48%12,600204億9341万-3%-0.58
02/211,0401,0551,0401,040-1.42%5,800205億9241万-2.53%-0.58
02/201,0501,0601,0401,055+1.44%15,200208億8942万-1.22%-0.59
02/191,0351,0451,0351,0400%8,800205億9241万-2.8%-0.58
02/181,0201,0501,0201,040+0.48%13,800205億9241万-3.08%-0.58
02/151,0401,0451,0101,035-0.96%21,200204億9341万-3.81%-0.58
02/141,0401,0551,0401,045-0.48%8,000206億9141万-2.97%-0.58
02/131,0601,0601,0501,050-0.94%10,000207億9042万-2.51%-0.58
02/121,0551,0701,0551,060+0.47%11,800209億8842万-1.67%-0.59
02/081,0601,0601,0551,055-0.47%11,800208億8942万-2.13%-0.59
02/071,0851,0901,0551,060-1.85%23,800209億8842万-1.49%-0.59
02/061,0751,0901,0751,080+0.93%15,800213億8443万+0.47%-0.6
02/051,0651,0901,0651,070-1.38%14,600211億8642万-0.19%-0.6
02/041,0751,0951,0701,085+0.93%18,400214億8343万+1.5%-0.6
02/011,0801,0951,0701,075-1.83%31,200212億8543万+0.94%-0.6
01/311,0901,1001,0901,095-0.9%11,600216億8143万+3.01%-0.61
01/301,1051,1101,0901,105+1.38%9,600218億7944万+4.34%-0.61
01/291,1051,1051,0901,090-1.36%8,600215億8243万+3.32%-0.61
01/281,1201,1251,0951,105-1.78%20,400218億7944万+5.14%-0.61
01/251,0751,1251,0651,125+6.13%31,600222億7545万+7.45%-0.63
01/241,0501,0651,0501,060-0.93%8,800209億8842万+1.73%-0.59
01/231,0551,0751,0501,070+0.47%9,600211億8642万+2.98%-0.6
01/221,0801,0801,0651,0650%9,200210億8742万+2.8%-0.59
01/211,0601,0651,0601,065+0.47%6,200210億8742万+3.1%-0.59
01/181,0551,0751,0551,060+1.44%9,800209億8842万+2.91%-0.59
01/171,0701,0701,0301,045-2.79%14,400206億9141万+1.75%-0.58
01/161,0851,0901,0751,075-2.27%6,400212億8543万+4.98%-0.6
01/151,1051,1051,0851,100-0.45%15,400217億8044万+7.84%-0.61
01/111,1101,1151,1001,105-0.45%17,800218億7944万+8.87%-0.61
01/101,0751,1101,0651,110+3.74%20,800219億7844万+10.01%-0.62
01/091,0601,0801,0551,070+1.42%9,800211億8642万+6.57%-0.6
01/081,0551,0651,0501,0550%9,600208億8942万+5.39%-0.59
01/071,0651,0651,0501,055-0.47%17,000208億8942万+5.61%-0.59
01/041,1001,1001,0451,060+3.41%21,600209億8842万+6.53%-0.59
2012
12/281,0301,0551,0251,025+0.49%20,200-+3.43%--
12/271,0051,0201,0051,020+2%13,600-+3.24%--
12/261,0151,0151,0001,000-0.5%9,400-+1.42%--
12/251,0051,0109751,005+1.01%15,800-+2.24%--
12/211,0001,010995995-1%11,200-+1.53%--
12/201,0101,0101,0001,005-0.5%10,200-+2.76%--
12/199951,0159951,010+2.02%14,200-+3.7%--
12/181,0001,015990990-1%10,000-+2.06%--
12/171,0201,0209901,000-0.5%9,800-+3.41%--
12/149801,0109801,005+1.52%25,000-+4.25%--
12/139851,000985990-1%11,000-+3.02%--
12/121,0001,0009901,000+1.01%6,600-+4.28%--
12/11990990980990+0.51%2,600-+3.56%--
12/109959959809850%5,000-+3.14%--
12/07990995985985-0.51%2,200-+3.25%--
12/06990990980990+1.02%12,400-+3.99%--
12/05975980960980+0.51%7,800-+3.16%--
12/049759759609750%6,400-+2.85%--
12/03980980960975+1.56%9,400-+2.96%--
11/30980985960960-2.54%13,200-+1.48%--
11/29980995975985-0.51%15,600-+4.12%--
11/289859909709900%12,600-+4.87%--
11/27975990965990+2.06%11,000-+5.1%--
11/26965970960970+1.04%14,200-+3.19%--
11/22950960950960+0.52%8,200-+2.24%--
11/21965965955955+0.53%6,000-+1.81%--
11/20940955940950+0.53%6,600-+1.5%--
11/19930945930945+1.61%9,800-+1.18%--
11/16920930920930+0.54%4,600--0.21%--
11/15910925905925+1.09%4,600--0.54%--
11/14915920915915-0.54%1,600--1.4%--
11/13920930915920+1.1%9,200--0.76%--
11/12920925910910-1.09%4,200--1.83%--
11/099309309209200%5,000--0.76%--
11/08935935915920-2.13%4,000--0.76%--
11/07940945930940-0.53%4,000-+1.4%--
11/06950950940945-0.53%1,000-+2.05%--
11/05950955945950-0.52%2,800-+2.48%--
11/02955955950955+0.53%6,000-+3.13%--
11/01950955940950+0.53%4,400-+2.59%--
10/31920955920945+1.61%10,800-+1.94%--
10/30935950930930-2.11%6,000-+0.22%--