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
20187/1, 株式併合 5→1
2013
03/292,2402,2402,1852,200-1.57%120,0001333億6783万+0.73%15.310.85
03/282,2852,2852,2152,235-1.97%104,6001354億8959万+2.66%15.550.86
03/272,2552,2852,2552,280-0.65%69,0001382億1757万+5.07%15.860.88
03/262,2802,3002,2652,295+0.22%96,8001391億2690万+6.2%15.970.89
03/252,3652,3652,2902,290-1.93%156,6001388億2379万+6.51%15.930.89
03/222,3902,3902,3302,335-2.71%120,4001415億5177万+9.27%16.240.9
03/212,3402,4102,3402,400+3.23%164,6001454億9218万+12.99%16.70.93
03/192,3152,3352,3052,325+0.43%98,8001409億4555万+10.35%16.170.9
03/182,2952,3352,2902,315-0.43%114,2001403億3933万+10.55%16.110.89
03/152,3152,3302,3002,325+0.43%185,0001409億4555万+11.67%16.170.9
03/142,3002,3202,2702,315+0.87%124,0001403億3933万+11.89%16.110.89
03/132,2652,3102,2552,295+0.88%155,4001391億2690万+11.68%15.970.89
03/122,2752,2902,2452,275+1.11%232,0001379億1446万+11.57%15.830.88
03/112,2102,2602,1902,250+1.81%179,4001363億9892万+11%15.650.87
03/082,1152,2102,1052,210+6.25%298,6001339億7405万+9.57%15.370.85
03/072,1252,1252,0802,080-2.35%121,4001260億9322万+3.59%14.470.8
03/062,0552,1302,0552,130+4.41%212,4001291億2431万+6.18%14.820.82
03/052,0302,0502,0252,040+1.24%129,0001236億6835万+2%14.190.79
03/042,0052,0302,0052,015+1.51%104,0001221億5281万+0.85%14.020.78
03/011,9751,9901,9601,985-0.75%123,6001203億3416万-0.6%13.810.77
02/281,9702,0051,9702,000+1.78%124,8001212億4348万+0.25%13.910.77
02/272,0002,0001,9551,965-1.5%90,4001191億2172万-1.26%13.670.76
02/261,9902,0301,9851,995-1.72%87,4001209億4038万+0.35%13.880.77
02/252,0252,0452,0102,030+1.25%140,4001230億6214万+2.32%14.120.78
02/222,0102,0301,9752,005-1.47%147,4001215億4659万+1.31%13.950.77
02/212,0502,0652,0102,035-1.21%107,8001233億6525万+3.04%14.160.79
02/202,0552,0702,0452,060+0.24%89,2001248億8079万+4.73%14.330.8
02/192,0252,0602,0202,055+1.23%125,2001245億7768万+4.9%14.30.79
02/181,9902,0301,9802,030+4.1%111,6001230億6214万+4%14.120.78
02/152,0002,0051,9151,950-3.47%184,6001182億1240万+0.21%13.570.75
02/141,9802,0251,9552,020+2.8%183,2001224億5592万+4.02%14.050.78
02/132,0002,0001,9401,965-1.75%167,4001191億2172万+1.55%13.670.76
02/122,0652,0752,0002,000-1.48%144,0001212億4348万+3.57%13.910.77
02/082,0152,0602,0052,030+2.27%302,2001230億6214万+5.24%14.120.78
02/071,9501,9901,9501,985+0.76%111,8001203億3416万+3.33%13.810.77
02/061,9401,9751,9251,970+3.68%140,4001194億2483万+2.87%13.70.76
02/051,9401,9501,9001,900-3.8%170,2001151億8131万-0.52%13.220.73
02/041,9902,0001,9701,975-0.5%99,0001197億2794万+3.57%13.740.76
02/012,0052,0201,9801,985-1%108,2001203億3416万+4.53%13.810.77
01/311,9952,0201,9852,005-0.5%140,8001215億4659万+6.03%13.950.77
01/302,0002,0201,9852,015+1.26%79,8001221億5281万+7.07%14.020.78
01/291,9802,0201,9801,990+0.51%73,4001206億3727万+6.36%13.840.77
01/282,0002,0001,9701,980-0.5%96,2001200億3105万+6.28%13.770.77
01/251,9601,9951,9551,990+2.31%138,2001206億3727万+7.39%13.840.77
01/241,8851,9451,8801,945+3.46%140,2001179億929万+5.53%13.530.75
01/231,8851,8951,8651,880-1.57%109,4001139億6888万+2.45%13.080.73
01/221,9001,9301,8851,910+0.53%109,4001157億8753万+4.43%13.290.74
01/211,9051,9101,8751,900-0.26%41,4001151億8131万+4.22%13.220.73
01/181,9001,9101,8901,905+1.06%88,6001154億8442万+4.84%13.250.74
01/171,8601,8901,8401,885+2.72%142,4001142億7198万+4.09%13.110.73
01/161,8751,8801,8251,835-2.13%101,8001112億4090万+1.66%12.770.71
01/151,8951,8951,8601,875-0.27%77,8001136億6577万+4.05%13.040.72
01/111,8801,8901,8651,880+0.8%96,2001139億6888万+4.74%13.080.73
01/101,8451,8851,8401,865+0.54%67,4001130億5955万+4.31%12.970.72
01/091,8201,8701,8151,855+0.82%101,8001124億5333万+4.21%12.90.72
01/081,8851,8901,8301,840-2.39%136,6001115億4401万+3.78%12.80.71
01/071,9301,9351,8701,885-2.33%123,0001142億7198万+6.74%13.110.73
01/041,8851,9301,8801,930+4.61%86,8001169億9996万+9.6%13.430.75
2012
12/281,8201,8501,8151,845+0.54%100,000-+5.43%--
12/271,8501,8551,8301,835+0.27%137,200-+5.58%--
12/261,8051,8401,8051,830+0.27%109,800-+6.09%--
12/251,8051,8351,8051,825+2.53%177,000-+6.6%--
12/211,7851,8101,7701,780-0.28%181,800-+4.71%--
12/201,7751,8051,7651,7850%225,200-+5.68%--
12/191,7601,7851,7401,785+2.29%193,800-+6.5%--
12/181,7801,7851,7451,745-1.69%148,800-+4.99%--
12/171,7701,7751,7551,775+2.31%95,800-+7.64%--
12/141,7201,7501,7201,7350%164,600-+5.99%--
12/131,7551,7651,7351,735-0.86%139,400-+6.7%--
12/121,7551,7601,7501,750+0.29%70,200-+8.29%--
12/111,7751,7751,7301,745+0.29%124,800-+8.72%--
12/101,7701,7801,7351,740-1.69%76,000-+8.95%--
12/071,7601,7851,7551,770+0.85%120,000-+11.46%--
12/061,7351,7651,7301,755+1.15%179,800-+11.29%--
12/051,7201,7451,7201,735-0.29%140,600-+10.79%--
12/041,7051,7451,7001,740+1.46%106,200-+11.97%--
12/031,7251,7251,6951,715+0.29%192,000-+11.22%--
11/301,6751,7201,6451,710+2.7%191,400-+11.69%--
11/291,6601,6801,6551,665+0.3%98,200-+9.47%--
11/281,6701,6951,6451,660-1.19%179,800-+9.72%--
11/271,7401,7551,6751,680-4.82%344,800-+11.63%--
11/261,6601,8101,6551,765+7.29%497,800-+17.9%--
11/221,5651,6501,5551,645+6.82%188,200-+10.77%--
11/211,5201,5501,5151,540+1.99%88,400-+4.19%--
11/201,5251,5251,5051,510-0.66%50,200-+2.3%--
11/191,5301,5301,5151,520+0.33%52,400-+3.05%--
11/161,4901,5151,4901,515+1.34%45,200-+2.99%--
11/151,4601,5001,4601,495+2.4%33,400-+1.91%--
11/141,4551,4701,4501,460+0.69%32,000--0.27%--
11/131,4401,4601,4251,450+1.75%56,200--0.75%--
11/121,4351,4501,4251,425-2.06%48,400--2.4%--
11/091,4651,4751,4501,455-0.68%53,200--0.41%--
11/081,4751,4901,4651,465-1.35%55,200-+0.27%--
11/071,4851,5001,4751,485-0.34%62,200-+1.78%--
11/061,5201,5251,4751,490-2.93%111,400-+2.41%--
11/051,5151,5351,5151,535+0.99%46,400-+5.86%--
11/021,5001,5251,4951,520+2.01%74,800-+5.26%--
11/011,4751,4951,4651,490+1.36%59,400-+3.54%--
10/311,4551,4851,4501,470+1.38%80,600-+2.51%--
10/301,4601,4801,4451,450+0.35%55,600-+1.19%--