株価チャート

2012/06/21～2013/03/29

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 5→1
2013
03/291,4301,4301,3501,350-5.59%3,20040億950万-3.36%6.950.6
03/281,4551,4551,4301,430-1.72%80042億4710万+2.36%7.360.64
03/271,4451,4751,4351,455-1.69%2,40043億2135万+4.3%7.490.65
03/261,4851,4851,4801,480-0.67%60043億9560万+6.4%7.610.66
03/251,4651,4901,4601,490+3.47%1,40044億2530万+7.43%7.670.66
03/221,4501,4501,4401,440-0.35%1,40042億7680万+4.12%7.410.64
03/211,4351,4501,4351,445-2.03%3,00042億9165万+4.79%7.430.64
03/191,4751,4751,4751,475-0.34%40043億8075万+7.35%7.590.66
03/181,5401,5401,4751,480+0.34%2,00043億9560万+8.27%7.610.66
03/151,4001,4751,4001,475+5.73%2,00043億8075万+8.3%7.590.66
03/141,4251,4251,3951,395+0.36%60041億4315万+2.88%7.180.62
03/131,4001,4151,3901,390-0.36%2,40041億2830万+2.73%7.150.62
03/121,3651,3951,3601,395+1.45%2,60041億4315万+3.26%7.180.62
03/111,3751,3751,3751,3750%40040億8375万+1.93%7.070.61
03/081,3701,3751,3701,375+0.36%60040億8375万+2.08%7.070.61
03/071,3801,3801,3701,370-0.36%1,80040億6890万+2.01%7.050.61
03/061,3551,3751,3551,375+2.61%1,60040億8375万+2.61%7.070.61
03/051,3351,3401,3351,340-1.11%60039億7980万+0.22%6.890.6
02/271,3551,3551,3551,3550%20040億2435万+1.57%6.970.6
02/261,3551,3551,3551,355-0.73%80040億2435万+1.8%6.970.6
02/251,3651,3651,3651,365+1.87%40040億5405万+2.79%7.020.61
02/221,3301,3401,3301,340+1.52%40039億7980万+1.28%6.890.6
02/191,3201,3201,3201,3200%40039億2040万0%6.790.59
02/181,3201,3201,3201,320-1.86%20039億2040万+0.15%6.790.59
02/151,3451,3451,3451,345+0.37%40039億9465万+2.28%6.920.6
02/141,3401,3401,3401,340-2.19%20039億7980万+1.98%6.890.6
02/131,3701,3701,3701,3700%60040億6890万+4.26%7.050.61
02/121,3751,3751,3701,370-0.36%40040億6890万+4.5%7.050.61
02/071,3551,3751,3551,375-0.36%80040億8375万+5.2%7.070.61
02/061,3751,3801,3751,380+2.22%60040億9860万+5.67%7.10.62
02/051,3301,3501,3301,350+1.5%80040億950万+3.61%6.950.6
02/011,3251,3301,3251,330+2.31%40039億5010万+2.31%6.840.59
01/311,3001,3001,3001,300-2.99%40038億6100万+0.23%6.690.58
01/291,3101,3401,3001,340+0.75%80039億7980万+3.47%6.890.6
01/281,3301,3301,3301,3300%40039億5010万+3.26%6.840.59
01/251,3301,3301,3301,330+0.38%40039億5010万+3.66%6.840.59
01/231,3251,3251,3251,325-1.85%20039億3525万+3.68%6.820.59
01/211,3501,3501,3501,350+1.89%20040億950万+6.05%6.950.6
01/181,3251,3251,3151,325+3.11%1,00039億3525万+4.58%6.820.59
01/161,2851,2851,2851,2850%40038億1645万+1.82%6.610.57
01/151,3201,3201,2851,285-0.77%60038億1645万+2.15%6.610.57
01/041,2951,2951,2951,295+2.78%20038億4615万+3.27%6.660.58
2012
12/261,2701,2701,2601,260-3.08%1,000-+0.8%--
12/251,2751,3001,2651,300+3.17%1,600-+4.17%--
12/201,2601,2601,2601,2600%400-+1.29%--
12/171,2601,2601,2601,2600%200-+1.53%--
12/131,2601,2601,2601,260+0.4%400-+1.61%--
12/121,2551,2551,2551,255+0.8%400-+1.29%--
12/101,2451,2451,2451,245-6.04%200-+0.57%--
12/071,3251,3251,3251,325-1.85%200-+7.03%--
12/051,3501,3501,3501,350+4.65%1,600-+9.31%--
12/041,2901,2901,2901,290+0.78%200-+4.96%--
11/301,2801,2801,2801,280-5.19%200-+4.49%--
11/271,3001,3501,3001,350+3.85%600-+10.2%--
11/261,2951,3001,2951,300+1.96%600-+6.47%--
11/221,2751,2751,2751,275+2%200-+4.51%--
11/201,2501,2501,2501,2500%200-+2.38%--
11/141,2501,2501,2501,250+7.3%1,800-+2.29%--
11/071,1651,1651,1651,165-2.92%1,800--4.74%--
11/061,2001,2001,2001,2000%1,000--2.28%--
11/021,2001,2001,2001,2000%200--2.52%--
11/011,2001,2001,2001,2000%800--2.76%--
10/311,2501,2501,2001,200-1.23%1,000--3.23%--
10/291,2151,2151,2151,215+3.4%400--2.33%--
10/261,1701,1751,1701,175-2.08%600--5.7%--
10/251,2001,2001,2001,200+1.69%200--4.08%--
10/241,1501,1801,1501,180-3.67%2,000--6.05%--
10/231,2501,2501,2251,225+3.38%400--2.78%--
10/101,1851,1851,1851,185-0.84%200--6.1%--
10/091,2001,2001,1951,195-2.05%400--5.68%--
09/261,2201,2201,2201,220-1.21%600--4.24%--
09/251,2301,2351,2301,2350%400--3.14%--
09/241,2351,2351,2351,235-0.4%400--2.99%--
09/211,2401,2401,2401,240-0.8%400--2.67%--
09/111,2501,2501,2501,250+4.17%1,000--1.88%--
09/101,2001,2001,2001,2000%600--5.81%--
09/031,2001,2001,2001,200-5.88%200--5.81%--
08/311,2751,2751,2751,275+1.19%2,000-0%--
08/301,2601,2601,2601,260-1.56%400--1.18%--
08/281,2801,2801,2801,2800%200-+0.16%--
08/271,2801,2801,2801,280-0.39%600-+0.47%--
08/241,2701,2851,2701,285+0.39%600-+1.18%--
08/221,2801,2801,2801,2800%200-+1.11%--
08/161,2801,2801,2801,2800%200-+1.19%--
08/141,2801,2801,2801,280+0.39%200-+1.11%--
08/061,2751,2751,2751,275-4.85%800-+0.79%--
07/261,3401,3401,3401,340+2.68%3,600-+5.85%--
07/251,3101,3251,3051,305+1.95%3,000-+3.33%--
07/241,2801,2801,2801,280-0.78%400-+1.51%--
07/231,2901,2901,2901,290-1.9%200-+2.3%--
07/191,2801,3151,2801,315+2.73%600-+4.45%--
07/181,2901,2901,2801,2800%600-+1.91%--
07/171,2801,2801,2801,280-3.03%200-+1.75%--
07/061,3201,3201,3201,320-2.94%200-+4.68%--
07/051,3601,3601,3601,360+9.68%1,400-+7.68%--
07/041,2151,2401,2151,240+2.9%1,000--1.67%--
07/021,1651,2051,1651,205-2.82%600--4.89%--
06/261,2451,2451,2401,240-1.59%800--2.59%--
06/251,2501,2601,2501,260+1.2%600--1.49%--
06/211,2451,2451,2451,245+3.32%200--2.96%--