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
03/292,2502,2502,1802,210-1.78%1,001,9002735億5392万-2.99%24.151.43
03/282,2302,2502,2102,250+0.45%1,164,2002785億513万-1.23%24.581.45
03/272,2102,2602,2002,240+1.82%1,007,1002772億6733万-1.62%24.471.45
03/262,2402,2402,1902,200-2.22%1,310,5002723億1612万-3.42%24.041.42
03/252,2602,2702,2502,250+0.45%1,130,2002785億513万-1.36%24.581.45
03/222,3102,3102,2302,240-3.03%1,361,7002772億6733万-1.67%24.471.45
03/212,2902,3202,2802,310+1.32%1,330,2002859億3193万+1.4%25.241.49
03/192,2402,2802,2302,280+2.24%1,204,0002822億1853万+0.22%24.911.47
03/182,2102,2302,2002,230-0.45%1,169,7002760億2953万-2.02%24.361.44
03/152,3102,3402,2102,240-3.03%4,021,3002772億6733万-2.01%24.471.45
03/142,3002,3302,2802,310+0.43%1,525,6002859億3193万+0.52%25.241.49
03/132,3202,3502,2902,300-1.71%1,844,2002846億9413万-0.17%25.131.49
03/122,3702,3702,3102,340-0.85%1,537,8002896億4533万+1.39%25.571.51
03/112,3602,3702,3402,360+0.43%1,272,6002921億2093万+2.08%25.791.53
03/082,3402,3702,3402,3500%1,729,6002908億8313万+1.51%25.681.52
03/072,4002,4102,3302,350-1.67%2,201,3002908億8313万+1.25%25.681.52
03/062,3502,4102,3302,390+3.46%4,005,2002958億3434万+2.8%26.111.55
03/052,3102,3502,3002,3100%2,043,6002859億3193万-0.6%25.241.49
03/042,3202,3302,2702,310+0.87%1,928,0002859億3193万-0.65%25.241.49
03/012,2702,3002,2502,2900%1,783,5002834億5633万-1.63%25.021.48
02/282,3002,3002,2602,290+1.78%1,642,8002834億5633万-1.76%25.021.48
02/272,1902,3002,1702,250+2.74%4,115,2002785億513万-3.52%24.581.45
02/262,1902,2302,1502,190-2.23%2,148,8002710億7832万-6.29%23.931.42
02/252,2302,2602,2202,240+1.36%2,151,8002772億6733万-4.44%24.471.45
02/222,1702,2302,1002,2100%2,758,9002735億5392万-5.84%24.151.43
02/212,2402,2502,2002,210-1.34%1,057,7002735億5392万-6.04%24.151.43
02/202,3002,3002,2202,240-1.32%1,371,7002772億6733万-5%24.471.45
02/192,2702,3202,2502,2700%1,845,8002809億8073万-4.02%24.81.47
02/182,2202,2902,1902,270+5.09%1,862,4002809億8073万-4.26%24.81.47
02/152,2102,2302,0802,160-4%3,165,0002673億6492万-9.17%23.61.4
02/142,2602,2902,2002,250+0.45%2,133,7002785億513万-5.82%24.581.45
02/132,3002,3202,2202,240-2.18%2,883,4002772億6733万-6.43%24.471.45
02/122,4802,4902,2802,290-7.66%6,552,0002834億5633万-4.62%25.021.48
02/082,5402,5402,4602,480-2.75%2,612,2003069億7454万+3.03%27.11.6
02/072,4602,5802,4302,550+3.24%4,026,7003156億3914万+6.16%27.861.65
02/062,4702,4702,4202,470+2.92%1,936,9003057億3674万+3.13%26.991.6
02/052,4102,4402,4002,400-0.83%1,599,7002970億7214万+0.38%26.221.55
02/042,4802,4802,4002,420-1.22%2,448,9002995億4774万+1.47%26.441.56
02/012,5002,5302,4202,450-1.61%3,003,7003032億6114万+3.16%26.771.58
01/312,4502,4902,4202,490+1.63%2,393,1003082億1234万+5.33%27.211.61
01/302,3602,4802,3602,450+3.38%3,735,6003032億6114万+4.21%26.771.58
01/292,3402,4002,3302,370+1.72%1,452,7002933億5873万+1.46%25.891.53
01/282,3902,4002,3302,330-2.1%1,373,8002884億753万+0.47%25.461.51
01/252,4002,4102,3702,380+0.42%1,181,5002945億9653万+3.39%261.54
01/242,3102,4002,3102,370+2.16%1,531,1002933億5873万+3.81%25.891.53
01/232,3502,3702,3202,320-2.52%1,653,6002871億6973万+2.47%25.351.5
01/222,3802,4202,3302,380+0.42%2,688,1002945億9653万+5.92%261.54
01/212,3402,4102,3002,370+2.6%3,562,8002933億5873万+6.37%25.891.53
01/182,3702,3902,3102,310-0.86%2,871,8002859億3193万+4.48%25.241.49
01/172,3602,3702,2702,330-1.69%3,093,7002884億753万+6.1%25.461.51
01/162,4002,4202,3402,370-1.25%3,777,8002933億5873万+8.72%25.891.53
01/152,4402,4402,3702,400-0.83%2,693,0002970億7214万+11.06%26.221.55
01/112,4702,4702,4102,420-0.82%1,943,6002995億4774万+13.03%26.441.56
01/102,4602,4802,4102,4400%2,261,2003020億2334万+15.2%26.661.58
01/092,3102,4602,2702,440+2.95%3,285,3003020億2334万+16.52%26.661.58
01/082,4302,4402,3202,370-2.47%3,435,9002933億5873万+14.49%25.891.53
01/072,4602,4702,3802,430-0.41%2,764,2003007億8554万+18.59%26.551.57
01/042,4602,4702,4202,440+3.39%1,817,8003020億2334万+20.43%26.661.58
2012
12/282,3802,3902,2802,360-0.42%3,685,900-+17.82%--
12/272,4002,4502,3702,370+0.42%5,159,200-+19.58%--
12/262,2602,3602,2602,360+4.89%4,790,000-+20.41%--
12/252,2402,2502,2002,250+3.21%2,923,000-+16.04%--
12/212,2002,2402,1302,180+0.93%5,677,600-+13.48%--
12/202,1502,2102,1102,160-0.46%4,814,800-+13.45%--
12/192,1402,1902,1202,170+4.83%5,770,000-+15%--
12/181,9802,0901,9702,070+5.61%4,141,300-+10.87%--
12/171,9501,9801,9401,960+2.62%1,907,100-+5.83%--
12/141,9001,9401,8801,910+1.06%2,061,900-+3.69%--
12/131,9101,9101,8901,890-1.05%1,093,100-+3%--
12/121,8901,9101,8801,910+1.06%624,100-+4.43%--
12/111,9101,9101,8701,890-1.05%836,800-+3.73%--
12/101,9301,9401,9001,910-1.04%855,300-+5.29%--
12/071,9401,9401,9201,930-1.03%690,600-+6.87%--
12/061,9201,9501,9101,950+2.09%1,380,200-+8.45%--
12/051,9001,9301,8901,910+0.53%1,295,400-+6.82%--
12/041,8901,9101,8801,900-0.52%1,500,900-+6.8%--
12/031,8701,9201,8601,910+3.8%2,454,900-+7.97%--
11/301,8501,8601,8301,8400%740,700-+4.66%--
11/291,8501,8601,8401,8400%830,500-+5.14%--
11/281,8401,8701,8301,8400%1,281,000-+5.69%--
11/271,8701,8801,8401,840-1.6%1,100,000-+6.17%--
11/261,8701,8901,8601,870+1.08%971,500-+8.34%--
11/221,8501,8601,8301,850+0.54%726,700-+7.81%--
11/211,8301,8701,8301,840+0.55%1,245,800-+7.73%--
11/201,8301,8601,8101,830+0.55%1,807,700-+7.65%--
11/191,8301,8401,8001,820+0.55%995,100-+7.57%--
11/161,7901,8301,7701,810+2.84%2,104,000-+7.61%--
11/151,7201,7801,7201,760+2.33%1,875,400-+5.14%--
11/141,7201,7401,7101,720+2.38%1,181,300-+3.24%--
11/131,7101,7201,6701,680-1.18%404,500-+1.2%--
11/121,7001,7101,6701,700-0.58%818,500-+2.53%--
11/091,7001,7201,6901,710-1.16%724,400-+3.26%--
11/081,7201,7301,7001,730-0.57%684,400-+4.72%--
11/071,7301,7401,7201,740+1.16%964,800-+5.58%--
11/061,7401,7601,7201,720+1.18%1,813,200-+4.62%--
11/051,7201,7201,6901,700-1.16%642,000-+3.53%--
11/021,7101,7201,7001,720+0.58%414,100-+4.81%--
11/011,7101,7201,7001,710+0.59%833,800-+4.27%--
10/311,7001,7201,6901,700+0.59%867,400-+3.72%--
10/301,6701,7101,6701,690+1.81%1,297,300-+3.11%--