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
20177/1, 株式併合 5→1
2013
03/292,3352,3952,3352,390+2.36%1,550,8002378億6055万+5.99%22.430.49
03/282,4252,4252,3052,335-3.91%1,942,6002323億8678万+3.78%21.920.48
03/272,3802,4402,3402,430+1.89%2,266,2002418億4148万+8.05%22.810.49
03/262,3952,4202,3652,385+3.47%3,167,8002373億6294万+6.24%22.390.49
03/252,2652,3152,2652,305+2.9%1,539,8002294億108万+2.81%21.640.47
03/222,2252,2652,2252,240+0.67%2,010,8002229億3207万+0.04%21.030.46
03/212,2252,2552,2152,225+0.68%1,173,4002214億3922万-0.63%20.880.45
03/192,2152,2302,2052,210+0.45%1,031,8002199億4637万-1.3%20.740.45
03/182,2252,2352,1952,200-1.79%1,135,6002189億5114万-1.87%20.650.45
03/152,2402,2452,2102,240+0.45%1,190,4002229億3207万-0.18%21.030.46
03/142,2302,2452,2152,230+0.9%933,0002219億3684万-0.62%20.930.45
03/132,2102,2252,2052,210-0.67%580,8002199億4637万-1.6%20.740.45
03/122,2202,2702,2152,225+1.6%1,594,0002214億3922万-1.02%20.880.45
03/112,1802,1952,1602,190+0.69%2,882,6002179億5591万-2.62%20.560.45
03/082,2052,2102,1702,175-0.68%2,817,0002164億6306万-3.29%20.420.44
03/072,2252,2402,1802,190-0.45%1,264,6002179億5591万-2.67%20.560.45
03/062,2102,2102,1852,200+0.46%1,636,2002189億5114万-2.31%20.650.45
03/052,2002,2052,1752,190-0.45%1,034,2002179億5591万-2.8%20.560.45
03/042,2702,2802,1852,200-2.44%1,530,6002189億5114万-2.35%20.650.45
03/012,2752,2752,2302,255-1.1%856,8002244億2492万+0.04%21.170.46
02/282,3052,3152,2652,280+0.66%1,247,2002269億1300万+1.47%21.40.46
02/272,2752,2952,2602,265-0.22%915,8002254億2015万+1.12%21.260.46
02/262,2552,2802,2302,270-1.09%1,179,4002259億1777万+1.52%21.310.46
02/252,2902,3102,2602,295+2.68%1,381,4002284億585万+2.73%21.540.47
02/222,2502,2602,2252,235-1.11%860,6002224億3445万+0.09%20.980.45
02/212,3102,3152,2502,260-2.8%1,007,2002249億2253万+1.21%21.210.46
02/202,3552,3702,3102,325+0.43%1,406,8002313億9154万+4.12%21.820.47
02/192,3202,4052,3152,315+0.22%2,319,4002303億9631万+3.53%21.730.47
02/182,2552,3202,2502,310+3.59%2,222,2002298億9870万+3.22%21.680.47
02/152,2402,2452,2002,230-0.45%1,454,6002219億3684万-0.54%20.930.45
02/142,2452,2652,2302,240-0.22%2,157,8002229億3207万-0.31%21.030.46
02/132,2752,2802,2302,245-1.1%1,987,6002234億2968万-0.27%21.070.46
02/122,2902,3052,2602,270+0.67%1,874,6002259億1777万+0.53%21.310.46
02/082,2102,2852,2102,255+0.67%2,700,4002244億2492万-0.53%21.170.46
02/072,2902,3002,2052,240-2.18%2,683,2002229億3207万-1.54%21.030.46
02/062,2602,3202,2202,290+2.23%3,279,2002279億823万+0.13%21.490.47
02/052,2352,2802,2202,240-1.1%1,495,0002229億3207万-2.31%21.030.46
02/042,2102,2752,1902,265+3.42%1,533,4002254億2015万-1.61%21.260.46
02/012,2102,2202,1652,190-0.45%1,235,8002179億5591万-5.11%20.560.45
01/312,2102,2352,1652,200-2%1,534,6002189億5114万-5.13%20.650.45
01/302,1802,2552,1602,245+1.13%2,315,2002234億2968万-3.69%21.070.46
01/292,1352,2302,1302,220+2.07%1,360,0002209億4160万-4.93%20.840.45
01/282,2952,2952,1652,175-2.68%2,027,2002164億6306万-7.05%20.420.44
01/252,1252,2352,1252,235+6.94%2,031,6002224億3445万-4.77%20.980.45
01/242,0852,1152,0402,090-0.71%1,784,8002080億358万-11.14%19.620.43
01/232,1302,1352,1002,105-2.77%1,777,0002094億9643万-10.81%19.760.43
01/222,2152,2202,1402,165-1.81%1,889,8002154億6782万-8.53%20.320.44
01/212,2502,2602,1952,205-3.08%1,818,8002194億4875万-7.04%20.70.45
01/182,2902,2952,2502,275+2.02%1,483,0002264億1538万-4.25%21.350.46
01/172,2752,2802,1902,230-1.76%1,952,0002219億3684万-6.18%20.930.45
01/162,3802,3902,2502,270-5.02%2,118,2002259億1777万-4.58%21.310.46
01/152,4002,4052,3602,390+0.63%1,080,0002378億6055万+0.46%22.430.49
01/112,4002,4252,3602,375-0.84%1,404,0002363億6771万-0.13%22.290.48
01/102,4152,4252,3852,395+1.05%1,156,4002383億5817万+0.76%22.480.49
01/092,3202,3902,3152,370+1.72%1,292,8002358億7009万-0.21%22.250.48
01/082,4252,4252,3252,330-4.31%1,396,0002318億8916万-1.85%21.870.47
01/072,5252,5252,4252,435-2.4%1,255,8002423億3910万+2.66%22.860.5
01/042,4902,5202,4802,495+2.46%1,300,6002483億1050万+5.36%23.420.51
2012
12/282,4502,5002,4252,435-4.13%1,650,800-+3.09%--
12/272,4752,5652,4602,540+3.25%1,517,200-+7.81%--
12/262,4502,4752,4402,460+0.61%782,600-+4.99%--
12/252,4952,5052,4202,445+1.24%729,200-+4.71%--
12/212,5102,5452,3952,415-2.42%1,442,000-+3.78%--
12/202,4602,5302,4452,475-0.8%1,421,400-+6.82%--
12/192,4002,4952,3852,495+5.72%1,366,800-+8.34%--
12/182,3702,4002,3452,360+0.64%1,140,400-+3.28%--
12/172,3952,4052,3302,345+0.64%1,069,000-+3.12%--
12/142,3252,3602,2902,330-1.69%1,813,600-+2.96%--
12/132,3102,3902,3052,370+3.95%1,649,400-+5.19%--
12/122,3102,3302,2752,2800%1,014,200-+1.6%--
12/112,2952,3102,2652,280-1.3%561,000-+2.01%--
12/102,3452,3552,3052,310+0.22%872,400-+3.77%--
12/072,2952,3302,2952,305+0.22%784,400-+4.06%--
12/062,3002,3102,2752,300+0.88%788,400-+4.4%--
12/052,2252,3102,2202,280+1.33%1,097,200-+4.01%--
12/042,3202,3202,2452,250-5.06%1,512,200-+3.16%--
12/032,3602,3852,3402,370+0.85%732,800-+9.17%--
11/302,3552,3752,3252,3500%1,065,600-+8.95%--
11/292,3502,3552,3152,350+0.64%813,600-+9.56%--
11/282,3152,4052,3102,335+2.19%2,001,600-+9.11%--
11/272,3152,3502,2802,285-2.77%1,085,600-+6.88%--
11/262,4002,4552,3502,350+0.43%1,215,800-+9.86%--
11/222,3252,3552,3052,340+3.08%1,319,800-+9.24%--
11/212,2402,3102,2252,270+2.25%1,061,000-+5.73%--
11/202,2702,2802,2052,220-1.55%629,200-+3.16%--
11/192,2952,3302,2402,255-0.22%1,103,000-+4.59%--
11/162,2052,2702,1952,260+4.39%1,339,000-+4.92%--
11/152,1252,1852,1052,165+2.36%1,220,000-+0.74%--
11/142,0602,1202,0452,115+2.92%757,400--1.44%--
11/132,0652,0802,0152,055-0.72%630,400--4.02%--
11/122,0602,0852,0452,070-0.48%758,000--3.36%--
11/092,0652,0902,0402,0800%927,400--2.99%--
11/082,1052,1202,0752,080-3.03%1,035,600--3.08%--
11/072,0952,1502,0802,145+4.38%1,421,200-0%--
11/062,0502,1002,0352,055+0.49%1,238,400--4.24%--
11/052,0402,0652,0302,045+0.25%627,000--4.88%--
11/022,0252,0702,0202,040+1.75%828,200--5.34%--
11/012,0052,0301,9702,005-1.23%1,131,800--7.26%--
10/312,0102,0602,0102,030+1%1,045,200--6.32%--
10/302,0102,0551,9802,010+0.75%1,890,400--7.54%--