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
201510/1, 株式併合 5→1
2013
03/292,5952,6152,5502,560-1.92%11,000515億9013万+0.23%11.040.86
03/282,5702,6152,5602,610+0.97%12,000525億9775万+2.39%11.260.87
03/272,5602,5902,5602,585+0.19%8,600520億9394万+1.61%11.150.87
03/262,5752,6152,5602,580+0.78%22,400519億9318万+1.65%11.130.86
03/252,6252,6352,5602,560-2.48%23,200515億9013万+1.07%11.040.86
03/222,6602,6702,6252,625-1.87%14,800529億4万+4%11.320.88
03/212,6502,6902,6502,675+2.29%17,400539億766万+6.32%11.540.9
03/192,6252,6402,5902,615+1.55%11,000526億9851万+4.43%11.280.88
03/182,6502,6502,5702,575-2.83%10,200518億9242万+3.08%11.10.86
03/152,6102,6502,6102,650+0.95%21,200534億385万+6.3%11.430.89
03/142,6202,6452,5852,625+1.35%21,600529億4万+5.68%11.320.88
03/132,5502,6002,5502,590+1.37%13,000521億9470万+4.6%11.170.87
03/122,5602,6002,5552,555-1.35%18,000514億8937万+3.57%11.020.86
03/112,5652,5952,5652,590+1.37%14,200521億9470万+5.2%11.170.87
03/082,4602,5602,4602,555+1.79%37,000514億8937万+4.24%11.020.86
03/072,5752,5902,5052,510-2.33%12,400505億8251万+2.83%10.820.84
03/062,5952,5952,5652,5700%9,400517億9166万+5.5%11.080.86
03/052,5352,5902,5302,570+2.8%23,600517億9166万+5.89%11.080.86
03/042,4902,5402,4902,5000%15,200503億8099万+3.43%10.780.84
03/012,5252,5252,4852,500-0.99%9,600503億8099万+3.69%10.780.84
02/282,4252,5252,4252,525+4.12%22,200508億8480万+5.21%10.890.85
02/272,4502,4502,4152,425-0.61%20,200488億6956万+1.46%10.460.81
02/262,4202,4602,4052,440-0.2%11,800491億7185万+2.31%10.520.82
02/252,4552,4902,4352,445+1.03%14,600492億7261万+2.64%10.540.82
02/222,4502,4502,4102,420-0.62%13,200487億6880万+1.72%10.440.81
02/212,4702,5252,4252,435-1.81%22,000490億7108万+2.53%10.50.82
02/202,4502,4852,4202,480+1.64%12,000499億7794万+4.6%10.70.83
02/192,4352,4702,4302,440-0.2%13,000491億7185万+3.17%10.520.82
02/182,3152,4552,3152,445+4.94%22,400492億7261万+3.6%10.540.82
02/152,4302,4402,3252,330-3.92%18,600469億5508万-1.1%10.050.78
02/142,4052,4452,3702,425+2.11%12,800488億6956万+2.93%10.460.81
02/132,4302,4452,3552,375-3.85%20,200478億6194万+1.06%10.240.79
02/122,4402,5002,4402,470+1.02%23,600497億7642万+5.24%10.650.83
02/082,4702,4702,4302,4450%14,600492億7261万+4.53%10.540.82
02/072,4102,4552,4102,445+1.66%20,000492億7261万+4.76%10.540.82
02/062,4252,4252,3902,405+0.84%9,600484億6651万+3.31%10.370.81
02/052,4402,4752,3852,385-1.65%20,200480億6346万+2.71%10.290.8
02/042,4252,4852,3902,425+4.53%38,200488億6956万+4.8%10.460.81
02/012,2852,3352,2852,320+0.65%11,000467億5356万+0.69%10.010.78
01/312,3502,3552,3002,305-2.74%7,600464億5127万+0.35%9.940.77
01/302,3552,3852,3552,370+0.85%5,800477億6118万+3.45%10.220.79
01/292,3052,3752,2952,350+1.29%6,600473億5813万+3.02%10.130.79
01/282,3902,3952,3202,320-0.85%25,200467億5356万+2.16%10.010.78
01/252,2652,3502,2652,340+4.7%15,200471億5661万+3.45%10.090.78
01/242,2402,2552,2252,235-1.32%9,600450億4060万-0.71%9.640.75
01/232,2802,2802,2402,265-1.95%5,800456億4518万+0.94%9.770.76
01/222,3752,3752,3052,310-2.33%7,400465億5203万+3.31%9.960.77
01/212,3552,3702,3502,365-0.42%9,200476億6042万+6.2%10.20.79
01/182,3552,3752,3552,375+2.15%6,800478億6194万+7.22%10.240.79
01/172,3302,3552,3152,3250%7,200468億5432万+5.49%10.030.78
01/162,3402,3752,3102,325-0.21%18,200468億5432万+5.97%10.030.78
01/152,3452,3502,3202,330+0.22%17,000469億5508万+6.78%10.050.78
01/112,3352,3452,3002,325-0.43%13,000468億5432万+7.19%10.030.78
01/102,3052,3452,3052,335+0.43%9,800470億5584万+8.3%10.070.78
01/092,2752,3352,2602,325+2.2%15,000468億5432万+8.44%10.030.78
01/082,3002,3152,2502,275-0.87%8,400458億4670万+6.71%9.810.76
01/072,2902,3152,2852,295+0.22%9,600462億4975万+8.15%9.90.77
01/042,3152,3402,2852,290-0.87%11,400461億4899万+8.48%9.880.77
2012
12/282,2852,3252,2852,310+0.87%14,800-+10%--
12/272,3102,3102,2752,290+1.33%18,200-+9.67%--
12/262,1802,2752,1802,260+3.67%14,000-+8.81%--
12/252,1702,1902,1702,180+0.46%13,400-+5.52%--
12/212,1652,1852,1552,170+0.46%16,200-+5.44%--
12/202,1352,1652,1352,1600%11,600-+5.42%--
12/192,1352,1652,1352,160+1.89%10,400-+5.88%--
12/182,1002,1452,0952,120+1.19%11,000-+4.38%--
12/172,0902,1052,0852,095+0.24%6,400-+3.61%--
12/142,0452,1002,0452,090+0.72%24,000-+3.72%--
12/132,0752,0852,0702,075+0.73%6,400-+3.23%--
12/122,0702,0702,0552,060+0.24%7,000-+2.59%--
12/112,0752,0752,0552,055-0.96%5,200-+2.39%--
12/102,0702,0952,0702,075-0.48%5,400-+3.49%--
12/072,1002,1002,0802,0850%12,400-+4.04%--
12/062,0702,0852,0652,085+0.72%10,000-+4.15%--
12/052,0252,0702,0252,070+2.22%9,200-+3.55%--
12/041,9902,0251,9902,025+1%5,800-+1.4%--
12/032,0052,0051,9902,005-0.74%4,600-+0.35%--
11/302,0352,0352,0202,020-0.74%6,400-+0.95%--
11/292,0052,0502,0052,035+1.5%14,600-+1.75%--
11/282,0252,0251,9952,005-1.23%6,200-+0.4%--
11/271,9852,0351,9702,030+0.25%20,200-+1.75%--
11/262,0152,0252,0152,0250%12,400-+1.61%--
11/222,0202,0301,9902,025+1.25%10,400-+1.66%--
11/212,0252,0251,9852,000-0.99%9,000-+0.4%--
11/202,0002,0201,9752,020+1.76%8,200-+1.35%--
11/191,9751,9901,9751,985+0.76%4,000--0.35%--
11/161,9551,9701,9501,970+1.03%6,600--1.1%--
11/151,9301,9501,9301,950+1.04%5,200--2.06%--
11/141,9251,9351,9251,9300%3,800--2.97%--
11/131,9201,9301,9051,930+1.58%8,400--2.92%--
11/121,9201,9201,9001,900-0.78%6,200--4.38%--
11/091,9501,9651,9051,915-3.28%9,600--3.62%--
11/082,0202,0251,9751,980-2.46%5,800--0.4%--
11/072,0302,0702,0052,030+0.74%3,000-+2.16%--
11/062,0052,0202,0052,015+0.25%1,200-+1.51%--
11/052,0102,0102,0002,010-1.95%1,800-+1.36%--
11/022,0452,0502,0352,050+0.99%4,000-+3.38%--
11/012,0252,0301,9952,0300%5,800-+2.37%--
10/311,9952,0451,9952,030+1.25%6,600-+2.22%--
10/302,0452,0452,0002,005-2.91%7,400-+0.8%--