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 10→1
2013
03/292,5402,5402,5102,510-1.18%9,40082億6561万-4.13%8.480.79
03/282,5702,5702,5302,540-1.17%6,30083億6441万-2.98%8.580.8
03/272,5702,5802,4902,5700%11,50084億6320万-1.76%8.680.81
03/262,6102,6302,5602,570-1.15%11,50084億6320万-1.61%8.680.81
03/252,6502,6502,6002,600+0.78%10,10085億6199万-0.23%8.780.82
03/222,6402,6402,5802,580-2.27%8,20084億9613万-0.69%8.710.81
03/212,5902,6502,5802,640+2.33%14,60086億9371万+1.85%8.920.83
03/192,5902,6202,5802,5800%8,90084億9613万-0.15%8.710.81
03/182,6302,6302,5802,580-1.9%11,00084億9613万-0.12%8.710.81
03/152,6802,6902,6302,630-1.87%8,70086億6078万+1.78%8.880.83
03/142,5902,6802,5802,680+3.47%10,00088億2544万+3.59%9.050.84
03/132,6002,6002,5702,590-0.77%19,40085億2906万+0.15%8.750.81
03/122,6902,7002,6102,610-2.97%34,20085億9492万+0.81%8.820.82
03/112,7102,7302,6802,690-0.74%14,80088億5837万+3.74%9.090.85
03/082,6602,7202,6602,710+1.88%24,70089億2423万+4.43%9.150.85
03/072,7402,7402,6502,660-1.85%15,00087億5957万+2.39%8.980.84
03/062,7502,7502,7002,710+0.37%20,30089億2423万+4.35%9.150.85
03/052,7002,7602,6902,700+0.37%63,60088億9130万+4.13%9.120.85
03/042,7002,7102,6702,690+0.75%30,30088億5837万+3.82%9.090.85
03/012,6602,7302,6502,670-0.37%39,00087億9250万+3.05%9.020.84
02/282,6902,7502,6702,680+0.75%48,70088億2544万+3.32%9.050.84
02/272,5802,6702,5502,660+3.1%50,60087億5957万+2.62%8.980.84
02/262,4902,5802,4902,580+1.18%15,00084億9613万-0.54%8.710.81
02/252,5102,5602,4802,550+3.24%20,70083億9734万-1.92%8.610.8
02/222,4802,5002,4602,470-1.2%11,90081億3389万-5.22%8.340.78
02/212,4902,5202,4802,500-0.4%18,60082億3268万-4.43%8.440.79
02/202,4702,5302,4702,510+1.62%20,60082億6561万-4.38%8.480.79
02/192,4602,5002,4202,470+2.07%31,20081億3389万-6.26%8.340.78
02/182,4002,4302,3802,420+1.68%18,50079億6924万-8.51%8.170.76
02/152,4202,4502,3302,380-2.06%27,20078億3751万-10.53%8.040.75
02/142,4502,4902,4002,430-1.22%23,50080億217万-9.19%8.210.76
02/132,5102,5202,4502,460-3.53%18,30081億96万-8.48%8.310.77
02/122,6002,6102,5402,550-2.3%26,40083億9734万-5.35%8.610.8
02/082,6902,7002,6102,610-2.97%15,90085億9492万-2.94%8.820.82
02/072,6602,7102,6502,690+1.51%23,60088億5837万+0.34%9.090.85
02/062,6802,7002,6502,650-0.75%20,30087億2664万-0.67%8.950.83
02/052,7202,7202,6602,670-1.84%16,40087億9250万+0.41%9.020.84
02/042,7502,7702,7102,720-0.37%14,80089億5716万+2.72%9.190.86
02/012,8202,8602,7202,730-2.15%70,50089億9009万+3.72%9.220.86
01/312,6302,7902,6102,790+6.08%39,20091億8767万+6.57%9.420.88
01/302,6202,6502,5502,630+0.38%34,10086億6078万+1.04%8.880.83
01/292,6302,6702,6102,620-1.13%12,50086億2785万+1.08%8.850.82
01/282,6602,6902,6502,650-1.49%15,20087億2664万+2.55%8.950.83
01/252,7602,7602,6802,690-1.47%13,50088億5837万+4.43%9.090.85
01/242,6002,7302,6002,730+3.41%22,60089億9009万+6.56%9.220.86
01/232,7102,7102,6302,640-2.58%20,10086億9371万+3.94%8.920.83
01/222,7502,7602,6702,710-0.37%17,80089億2423万+7.54%9.150.85
01/212,7202,7702,6802,7200%27,00089億5716万+9.06%9.190.86
01/182,7502,7502,6802,720+0.74%30,30089億5716万+10.12%9.190.86
01/172,7602,7602,6302,700-1.46%28,70088億9130万+10.47%9.120.85
01/162,7702,8002,6602,740-0.36%42,50090億2302万+13.41%9.250.86
01/152,7002,8002,6702,750+0.73%32,00090億5595万+15.26%9.290.87
01/112,8402,8402,6402,730-2.5%48,90089億9009万+16.07%9.220.86
01/102,7702,8502,7302,800+1.45%75,60092億2060万+20.74%9.460.88
01/092,6902,7602,6402,760+1.1%62,30090億8888万+20.89%9.320.87
01/082,6902,8402,5602,730+4.6%195,00089億9009万+21.39%9.220.86
01/072,4402,6502,4002,610+7.41%138,10085億9492万+17.89%8.820.82
01/042,4702,4702,4102,430+0.83%28,60080億217万+11.31%8.210.76
2012
12/282,3902,4102,3802,410+1.26%12,500-+11.57%--
12/272,3702,4102,3702,380-1.24%31,400-+11.32%--
12/262,3702,4202,3502,410+0.84%31,200-+13.79%--
12/252,3802,4202,3602,390+2.14%22,700-+13.92%--
12/212,3902,4302,3002,340-1.68%33,100-+12.77%--
12/202,3602,3902,3502,380-0.83%26,900-+15.87%--
12/192,3702,4902,3702,400+2.13%54,300-+18.4%--
12/182,3802,4102,3502,350-2.89%53,600-+17.56%--
12/172,4902,5002,3802,420-1.63%70,400-+22.53%--
12/142,3502,5002,3502,460+4.68%176,300-+26.15%--
12/132,2002,3602,2002,350+8.29%239,700-+22.08%--
12/122,1502,1702,1202,170+0.93%31,700-+13.85%--
12/112,1002,1502,0802,150+4.37%37,300-+13.58%--
12/102,1302,1302,0502,060-2.83%28,700-+9.63%--
12/072,0802,1402,0602,120+3.41%54,300-+13.49%--
12/062,0202,0602,0102,050+1.99%27,300-+10.45%--
12/051,9902,0301,9602,010+1.01%29,500-+9%--
12/041,9302,0201,9301,990+4.19%52,200-+8.51%--
12/031,9001,9401,8901,910+0.53%16,700-+4.71%--
11/301,9001,9101,8801,900+0.53%7,600-+4.68%--
11/291,8801,9201,8701,890-1.05%13,900-+4.59%--
11/281,8801,9401,8601,910+3.24%30,500-+6.11%--
11/271,8601,8701,8301,8500%11,900-+3.29%--
11/261,8801,8801,8401,850+0.54%6,900-+3.82%--
11/221,8901,8901,8301,840-2.13%8,800-+3.95%--
11/211,9001,9001,8701,8800%3,300-+6.88%--
11/201,9101,9101,8601,880-1.05%11,100-+7.67%--
11/191,8301,9001,7901,900+4.4%13,300-+9.64%--
11/161,8501,8501,8101,820+1.11%16,400-+5.94%--
11/151,7401,8001,7301,800+5.26%10,300-+5.39%--
11/141,7101,7201,6901,7100%4,900-+0.71%--
11/131,7501,7601,7101,710-2.29%6,300-+1.06%--
11/121,8001,8001,7401,750-2.78%5,700-+3.67%--
11/091,8201,8201,7801,800-1.1%6,300-+6.95%--
11/081,8401,8801,8101,820-3.19%20,400-+8.66%--
11/071,9201,9201,8601,880+2.17%34,100-+12.91%--
11/061,8301,8701,8201,840+2.22%28,100-+11.25%--
11/051,8101,8101,8001,8000%7,400-+9.49%--
11/021,8101,8401,7901,8000%19,800-+9.96%--
11/011,7901,8501,7401,800+1.69%44,900-+10.43%--
10/311,7201,7701,7201,770+1.14%5,600-+9.06%--
10/301,7501,7701,7201,750+1.16%19,500-+8.29%--