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
201810/1, 株式併合 2→1
2013
03/291,1381,1381,1061,110-1.77%182,000694億682万+6.53%11.691.13
03/281,1401,1481,1141,130-1.05%366,500706億5739万+8.86%11.91.15
03/271,1221,1481,1201,142+1.42%298,500714億774万+10.44%12.031.17
03/261,1181,1361,1121,126+0.72%243,500704億728万+9.32%11.861.15
03/251,1441,1481,1061,118+1.27%245,500699億705万+8.97%11.781.14
03/221,1181,1321,1041,104-0.72%273,500690億3165万+8.24%11.631.13
03/211,1001,1161,0961,112+1.83%306,000695億3188万+9.66%11.711.13
03/191,0761,0961,0761,092+2.06%365,000682億8130万+8.33%11.51.11
03/181,0621,0761,0581,070+0.38%268,500669億567万+6.47%11.271.09
03/151,0461,0681,0381,066+1.52%516,000666億5556万+6.18%11.231.09
03/141,0341,0521,0241,050+3.35%552,500656億5510万+4.58%11.061.07
03/139981,0289801,016+1.8%418,500635億2913万+1.3%10.71.04
03/121,0021,014992998-0.2%567,500624億361万-0.4%10.511.02
03/111,0081,0269921,000-1.19%414,000625億2867万-0.2%10.531.02
03/081,0101,0201,0061,012+0.4%438,500632億7901万+1%10.661.03
03/071,0101,0141,0001,008+0.6%186,500630億2890万+0.7%10.621.03
03/069961,0049961,002+0.2%274,500626億5372万+0.1%10.551.02
03/059941,0089941,000+1.42%314,000625億2867万-0.1%10.531.02
03/041,0041,012986986-1.2%411,500616億5327万-1.5%10.391.01
03/011,0001,004978998+1.42%239,500624億361万-0.4%10.511.02
02/28970984964984+4.02%181,000615億2821万-1.89%10.371
02/27966976944946-2.67%429,000591億5212万-5.59%9.960.97
02/26984998968972-3.95%312,000607億7786万-3.19%10.240.99
02/251,0141,0241,0081,012+1.61%125,500632億7901万+0.7%10.661.03
02/229961,002986996-1.58%161,000622億7855万-0.8%10.491.02
02/211,0221,0341,0121,012-2.13%113,000632億7901万+1%10.661.03
02/201,0441,0521,0321,034-0.96%107,500646億5464万+3.5%10.891.05
02/191,0161,0461,0141,044+2.55%302,500652億7993万+4.82%111.07
02/189841,0209841,018+5.17%346,000636億5418万+2.41%10.721.04
02/15942970938968+2.54%354,500605億2775万-2.52%10.20.99
02/14958962932944-1.67%411,500590億2706万-4.93%9.940.96
02/13962980930960-7.16%765,000600億2752万-3.32%10.110.98
02/121,0441,0541,0341,034-1.34%189,000646億5464万+4.02%10.891.05
02/081,0601,0641,0441,048-2.06%264,500655億3004万+5.86%11.041.07
02/071,0101,0781,0001,070+4.9%421,500669億567万+8.52%11.271.09
02/069941,0249921,020+3.66%177,500637億7924万+4.08%10.741.04
02/05982992974984-0.81%122,500615億2821万+0.92%10.371
02/041,0101,010990992-1%102,500620億2844万+2.16%10.451.01
02/011,0001,0081,0001,002+0.6%145,500626億5372万+3.62%10.551.02
01/319921,000972996-0.4%291,000622億7855万+3.43%10.491.02
01/301,0001,0069941,000+0.4%119,500625億2867万+4.28%10.531.02
01/291,0001,010996996-0.99%110,000622億7855万+4.4%10.491.02
01/281,0281,0289981,006-1.18%166,500629億384万+6.12%10.61.03
01/251,0141,0341,0121,018+0.99%226,000636億5418万+8.07%10.721.04
01/249901,0129821,008+2.65%230,500630億2890万+7.81%10.621.03
01/23970986970982-0.2%152,000614億315万+5.82%10.341
01/22990994970984-0.2%131,500615億2821万+6.72%10.371
01/219981,0029749860%177,000616億5327万+7.52%10.391.01
01/18970996970986+2.49%168,000616億5327万+8.11%10.391.01
01/179401,046938962+2.34%745,500601億5258万+6.18%10.130.98
01/16960964932940-2.08%252,000587億7695万+4.56%9.90.96
01/15988994958960-3.03%161,000600億2752万+7.5%10.110.98
01/111,0001,000988990+0.61%73,000619億338万+11.61%10.431.01
01/10974988972984+0.61%107,000615億2821万+11.95%10.371
01/09950984944978+3.6%250,000611億5304万+12.28%10.31
01/08964964944944-2.48%119,500590億2706万+9.26%9.940.96
01/07970990962968+1.26%193,000605億2775万+12.82%10.20.99
01/04962982942956+1.49%199,500597億7741万+12.47%10.070.98
2012
12/28918946902942+3.06%214,500-+11.61%--
12/27902918900914+2.24%198,500-+9.07%--
12/26896898874894+0.68%152,500-+7.45%--
12/25902904886888-0.89%116,000-+7.38%--
12/218969028868960%211,500-+8.87%--
12/20896898884896-0.22%162,000-+9.54%--
12/19868898868898+3.7%276,500-+10.46%--
12/18858874854866+1.88%201,500-+7.31%--
12/17850864846850-0.23%118,000-+5.99%--
12/14844858840852+0.95%193,000-+6.77%--
12/138448528428440%117,500-+6.3%--
12/12844852840844+0.72%124,500-+6.7%--
12/11844844834838-1.64%128,000-+6.35%--
12/10864864846852-0.7%268,000-+8.54%--
12/07842870836858+3.87%430,500-+9.58%--
12/06806828800826+3.25%295,000-+6.03%--
12/05788800784800+1.27%136,000-+2.83%--
12/04798804786790-1.25%249,000-+1.67%--
12/03792804790800+1.52%233,500-+3.09%--
11/30792796782788-1.01%173,500-+1.68%--
11/29796802794796+0.76%173,000-+2.84%--
11/28792800790790-0.25%128,500-+2.2%--
11/277908067887920%267,500-+2.59%--
11/26794794786792+0.51%79,500-+2.72%--
11/22792794782788+0.25%150,500-+2.2%--
11/21784792774786+0.77%189,000-+1.95%--
11/20782782768780+0.52%225,000-+1.3%--
11/19778788772776-0.51%180,500-+0.78%--
11/16774788770780+0.78%256,500-+1.17%--
11/15758780758774+2.65%231,500-+0.39%--
11/147487607467540%156,500--2.2%--
11/13762766750754+0.27%130,000--2.33%--
11/12754756748752+0.53%149,500--2.84%--
11/09746754744748+0.27%110,000--3.61%--
11/08764764746746-1.84%124,500--4.11%--
11/07786786760760-1.55%119,000--2.69%--
11/06782782770772-1.03%125,000--1.53%--
11/05788790776780-0.26%109,500--0.89%--
11/02780788780782+0.26%87,500--0.89%--
11/01782782772780-0.26%53,500--1.39%--
10/31768788768782+1.3%138,000--1.39%--
10/30778790772772-1.28%191,000--2.89%--