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
201910/1, 株式併合 10→1
2013
03/291,2401,2401,2001,200-3.23%198,700185億9680万+1.01%-0.61
03/281,2601,2801,2001,240-0.8%642,650192億1669万+4.38%-0.63
03/271,0901,2801,0901,250+15.74%1,527,350193億7166万+5.22%-0.64
03/261,1201,1201,0701,080-4.42%282,900167億3712万-9.17%-0.55
03/251,1601,1701,1301,130-1.74%99,850175億1198万-5.44%-0.58
03/221,1801,1801,1501,150-1.71%125,850178億2193万-3.69%-0.59
03/211,1701,2001,1701,170+0.86%239,750181億3188万-1.93%-0.6
03/191,1801,1901,1601,160-1.69%183,500179億7690万-2.6%-0.59
03/181,1901,1901,1701,180-0.84%112,650182億8685万-1.17%-0.6
03/151,1701,1901,1601,190+3.48%157,600184億4182万-0.67%-0.61
03/141,1801,1901,1501,150-2.54%148,650178億2193万-4.49%-0.59
03/131,1801,1901,1701,1800%81,450182億8685万-2.4%-0.6
03/121,1901,2101,1801,1800%231,600182億8685万-2.96%-0.6
03/111,2001,2201,1801,1800%253,600182億8685万-3.52%-0.6
03/081,1701,1801,1501,180+0.85%223,050182億8685万-3.83%-0.6
03/071,2201,2201,1701,170-3.31%214,700181億3188万-5.03%-0.6
03/061,2301,2301,2001,210+0.83%94,800187億5177万-2.1%-0.62
03/051,2101,2201,2001,2000%114,000185億9680万-2.83%-0.61
03/041,2001,2201,2001,2000%115,750185億9680万-2.44%-0.61
03/011,2201,2301,2001,200-0.83%97,450185億9680万-2.12%-0.61
02/281,2401,2401,2101,2100%110,500187億5177万-0.9%-0.62
02/271,2201,2301,2001,210+0.83%140,700187億5177万-0.41%-0.62
02/261,2001,2401,1901,200-4%194,300185億9680万-0.83%-0.61
02/251,2701,2901,2401,250+2.46%307,200193億7166万+3.56%-0.64
02/221,1901,2301,1801,220+0.83%219,950189億674万+1.5%-0.62
02/211,2401,2401,1901,210-2.42%237,050187億5177万+1.26%-0.62
02/201,2701,2801,2401,240-2.36%244,650192億1669万+4.2%-0.63
02/191,2501,3201,2501,270+3.25%719,650196億8161万+7.08%-0.65
02/181,1401,2301,1301,230+11.82%522,450190億6172万+4.15%-0.63
02/151,1301,1401,0301,100-3.51%330,300170億4706万-6.62%-0.56
02/141,1501,1701,1301,140+1.79%233,300176億6696万-3.14%-0.58
02/131,2001,2001,1201,120-8.2%412,600173億5701万-4.68%-0.57
02/121,3101,3101,2101,220-4.69%314,850189億674万+3.92%-0.62
02/081,3101,3301,2801,280-4.48%263,000198億3658万+9.22%-0.65
02/071,2901,3601,2901,340+3.88%380,250207億6642万+14.92%-0.68
02/061,2701,3601,2601,290-3.73%792,600199億9156万+11.5%-0.66
02/051,3301,3901,3201,340-2.19%679,500207億6642万+17.34%-0.68
02/041,3001,3701,2801,370+7.87%611,000212億3134万+21.89%-0.7
02/011,3101,3301,2601,270-3.79%510,300196億8161万+14.83%-0.65
01/311,2701,4001,2601,320+3.94%2,200,200204億5648万+20.88%-0.67
01/301,1601,2801,1501,270+8.55%1,212,300196億8161万+18.03%-0.65
01/291,0901,2301,0801,170+8.33%1,238,500181億3188万+10.38%-0.6
01/281,1301,1301,0801,080-1.82%175,900167億3712万+3.25%-0.55
01/251,1001,1201,0901,100+1.85%103,300170億4706万+6.18%-0.56
01/241,0801,1001,0501,080+2.86%221,800167億3712万+5.47%-0.55
01/231,0801,1001,0401,050-4.55%218,050162億7220万+3.65%-0.53
01/221,1201,1501,0801,100-1.79%252,700170億4706万+9.78%-0.56
01/211,1301,1301,1001,120+0.9%166,600173億5701万+13.13%-0.57
01/181,1201,1301,1001,110+4.72%185,100172億204万+13.73%-0.57
01/171,0901,1101,0401,060-1.85%242,800164億2717万+10.07%-0.54
01/161,1201,1301,0801,080-4.42%259,300167億3712万+13.56%-0.55
01/151,1601,1701,1301,130-1.74%194,000175億1198万+20.47%-0.58
01/111,1901,2001,1201,150-1.71%449,850178億2193万+24.73%-0.59
01/101,0901,1901,0901,170+9.35%611,850181億3188万+29.28%-0.6
01/091,0601,0801,0401,070-0.93%232,700165億8214万+20.5%-0.54
01/081,1101,1201,0701,080-2.7%207,500167億3712万+23.57%-0.55
01/071,1601,1601,1001,110-4.31%339,050172億204万+28.77%-0.57
01/041,1801,1901,1401,160+2.65%420,750179億7690万+36.79%-0.59
2012
12/281,1601,2101,0801,130+1.8%1,390,600-+35.82%--
12/279401,1709301,110+21.98%1,866,850-+36.03%--
12/26920930910910+1.11%188,500-+13.61%--
12/25940940880900-2.17%248,750-+13.49%--
12/21940950900920-1.08%261,750-+17.35%--
12/20930960920930+2.2%347,650-+20.16%--
12/19870910870910+5.81%325,050-+19.11%--
12/18840860840860+2.38%283,850-+14.06%--
12/17840840820840+2.44%145,450-+12.6%--
12/14810820800820+1.23%119,550-+10.81%--
12/13810840800810+1.25%395,500-+10.35%--
12/12780810780800+2.56%156,250-+9.59%--
12/117807907707800%58,850-+7.44%--
12/10800810770780-1.27%183,250-+8.03%--
12/07780790770790+1.28%133,200-+10.03%--
12/06770790760780+2.63%224,050-+9.24%--
12/05760770750760+2.7%127,000-+6.74%--
12/04740750730740+1.37%129,300-+4.52%--
12/03750750720730-1.35%155,300-+3.55%--
11/30740750720740-1.33%323,200-+5.41%--
11/29730750730750+4.17%122,200-+6.99%--
11/28770770720720-5.26%155,450-+3.15%--
11/27760770750760-1.3%105,650-+8.88%--
11/26760790760770+1.32%196,400-+10.63%--
11/22750760740760+2.7%203,300-+9.51%--
11/21730750720740+1.37%234,550-+7.09%--
11/20730740720730+2.82%171,500-+6.1%--
11/19710720690710+4.41%220,450-+3.5%--
11/16680690670680+1.49%100,950--0.29%--
11/15670680660670+1.52%134,850--1.47%--
11/14670670660660-1.49%22,800--2.65%--
11/136806806606700%21,400--1.33%--
11/126706806606700%31,550--1.47%--
11/09680690670670-1.47%32,350--1.76%--
11/08680690680680-2.86%66,350--0.44%--
11/077007006907000%34,350-+2.34%--
11/06690700680700+2.94%29,150-+2.49%--
11/05700700680680-2.86%75,750--0.29%--
11/02700720700700+1.45%44,450-+2.49%--
11/01700710690690-2.82%54,150-+0.88%--
10/31680720680710+5.97%194,700-+3.65%--
10/30660680660670+1.52%59,200--2.33%--