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
03/292,2802,4602,2802,410+11.06%3,319,8001380億8484万+9.25%13.930.94
03/282,1802,1902,1402,1700%543,2001243億3365万-1.32%12.550.85
03/272,1302,1802,1202,170+0.93%493,1001243億3365万-1.59%12.550.85
03/262,0902,1502,0902,150+1.9%515,7001231億8772万-2.8%12.430.84
03/252,1402,1502,1002,110-0.47%368,8001208億9586万-4.91%12.20.83
03/222,1402,1402,1102,120-1.4%448,3001214億6882万-4.76%12.260.83
03/212,1602,1702,1302,150+0.47%233,9001231億8772万-3.76%12.430.84
03/192,1302,1602,1202,140+0.94%241,1001226億1475万-4.55%12.370.84
03/182,1202,1502,1102,120-0.47%277,8001214億6882万-5.86%12.260.83
03/152,1502,1802,1302,1300%677,5001220億4179万-5.67%12.320.83
03/142,1702,1802,1102,130-2.74%828,6001220億4179万-5.92%12.320.83
03/132,1702,2102,1702,190+0.92%570,9001254億7959万-3.52%12.660.86
03/122,2402,2502,1602,170-3.13%745,8001243億3365万-4.45%12.550.85
03/112,2602,2802,1902,240-0.44%738,6001283億4442万-1.71%12.950.88
03/082,2402,2802,2302,250+0.9%1,007,0001289億1738万-1.4%13.010.88
03/072,2402,2402,1902,230+0.9%495,6001277億7145万-2.45%12.890.87
03/062,2602,2702,1902,210-0.45%478,8001266億2552万-3.37%12.780.86
03/052,2402,2902,2202,220+0.45%473,1001271億9848万-3.01%12.840.87
03/042,3002,3202,2002,210-3.49%340,2001266億2552万-3.45%12.780.86
03/012,2802,3002,2602,2900%213,3001312億925万0%13.240.9
02/282,2502,3002,2402,290+3.15%366,5001312億925万+0.22%13.240.9
02/272,2702,2702,2202,220-1.33%386,9001271億9848万-2.5%12.840.87
02/262,2102,2902,2102,250-3.02%224,6001289億1738万-1.14%13.010.88
02/252,2902,3302,2802,320+3.11%491,0001329億2815万+1.93%13.410.91
02/222,2402,2702,2002,2500%497,6001289億1738万-1.01%13.010.88
02/212,3102,3102,2402,250-3.02%327,8001289億1738万-0.79%13.010.88
02/202,3502,3602,3002,320-0.85%370,7001329億2815万+2.56%13.410.91
02/192,3002,3902,3002,340+0.86%440,1001340億7408万+3.68%13.530.91
02/182,3602,3702,3002,320+1.75%301,1001329億2815万+3.11%13.410.91
02/152,3102,3202,2302,280-2.56%416,5001306億3628万+1.69%13.180.89
02/142,3202,3402,2902,340+0.43%412,8001340億7408万+4.7%13.530.91
02/132,3502,3902,3102,330-3.32%412,3001335億111万+4.72%13.470.91
02/122,3002,4302,3002,410+7.11%854,6001380億8484万+8.66%13.930.94
02/082,2302,2802,2302,250-1.32%373,4001289億1738万+1.81%13.010.88
02/072,2802,3202,2302,2800%519,9001306億3628万+3.45%13.180.89
02/062,3102,3302,2702,280+2.24%392,0001306億3628万+3.78%13.180.89
02/052,2802,3202,2102,230-5.51%493,8001277億7145万+1.83%12.890.87
02/042,3602,3802,3302,360+1.29%305,3001352億2001万+8.06%13.640.92
02/012,3402,3502,3102,3300%232,4001335億111万+7.27%13.470.91
01/312,2802,3302,2502,330+2.64%467,6001335億111万+7.77%13.470.91
01/302,2502,2902,2402,270+0.44%375,0001300億6331万+5.39%13.120.89
01/292,1902,2902,1902,260+2.26%414,3001294億9035万+5.31%13.070.88
01/282,2502,2602,1902,210-1.34%396,1001266億2552万+3.46%12.780.86
01/252,2202,2402,1702,240+3.7%399,2001283億4442万+5.26%12.950.88
01/242,0802,1802,0702,160+2.86%416,1001237億6069万+1.98%12.490.84
01/232,1602,1602,1002,100-4.55%465,8001203億2289万-0.43%12.140.82
01/222,1902,2502,1702,200-1.79%519,7001260億5255万+4.66%12.720.86
01/212,2802,2902,2202,240-0.44%451,4001283億4442万+7.28%12.950.88
01/182,1802,2502,1702,250+6.64%637,1001289億1738万+8.7%13.010.88
01/172,1302,1602,0602,110-0.47%437,1001208億9586万+2.98%12.20.83
01/162,1902,1902,1102,120-3.2%345,6001214億6882万+4.38%12.260.83
01/152,1502,1902,1502,190+1.39%388,2001254億7959万+8.79%12.660.86
01/112,1502,1802,1302,160+1.89%446,2001237億6069万+8.43%12.490.84
01/102,1202,1502,1002,120+0.47%371,9001214億6882万+7.56%12.260.83
01/092,0402,1302,0402,110+1.44%425,3001208億9586万+8.04%12.20.83
01/082,1302,1602,0802,080-4.15%490,3001191億7696万+7.49%12.030.81
01/072,2202,2202,1602,170-1.36%270,6001243億3365万+13.02%12.550.85
01/042,2102,2202,1802,200+4.27%282,0001260億5255万+15.73%12.720.86
2012
12/282,1202,1302,0902,110+0.96%242,700-+12.17%--
12/272,1102,1502,0802,090-0.95%515,900-+12.12%--
12/262,0802,1202,0702,110+1.44%309,400-+14.18%--
12/252,0902,1002,0702,080+0.48%225,800-+13.6%--
12/212,1102,1302,0202,070-0.48%510,700-+14.11%--
12/202,0902,1202,0502,080-2.35%618,300-+15.75%--
12/192,0702,1302,0702,130+3.9%508,500-+19.86%--
12/182,0202,0802,0202,050+1.49%292,200-+16.81%--
12/172,0502,0802,0102,020+1%404,300-+16.29%--
12/142,0302,0401,9802,0000%778,100-+16.14%--
12/131,9702,0101,9502,000+3.63%578,800-+17.1%--
12/121,9101,9601,8901,930+0.52%706,600-+13.73%--
12/111,8401,9501,8401,920+3.23%928,700-+14.01%--
12/101,8401,8901,8301,860+3.91%1,244,200-+11.11%--
12/071,7401,8201,7301,790+4.07%1,002,600-+7.38%--
12/061,6801,7301,6701,720+2.99%667,200-+3.49%--
12/051,6601,6901,6601,6700%411,200-+0.6%--
12/041,6701,6901,6601,670+0.6%349,100-+0.6%--
12/031,6501,6901,6401,660+1.84%403,300-+0.06%--
11/301,6801,6801,6301,630-2.98%468,600--1.69%--
11/291,6701,7001,6601,680+1.82%265,800-+1.08%--
11/281,6901,7001,6401,650-2.94%263,800--0.72%--
11/271,7101,7201,6901,700-0.58%271,700-+2.1%--
11/261,6901,7301,6901,710+1.18%264,400-+2.64%--
11/221,7101,7101,6801,6900%244,400-+1.38%--
11/211,6801,7001,6601,690+0.6%230,400-+1.26%--
11/201,7101,7201,6501,680-0.59%184,100-+0.6%--
11/191,6901,7001,6801,690+1.2%219,000-+1.26%--
11/161,6501,6801,6401,670+1.83%306,000-+0.24%--
11/151,5801,6401,5601,640+3.8%370,200--1.38%--
11/141,5601,5801,5601,5800%127,500--4.88%--
11/131,6001,6101,5501,580-1.25%275,000--4.93%--
11/121,6201,6301,6001,600-1.84%114,500--3.9%--
11/091,6301,6401,6201,630-1.81%174,500--2.4%--
11/081,6801,6901,6401,660-3.49%317,600--0.66%--
11/071,6601,7401,6601,720+6.17%660,300-+2.99%--
11/061,6601,6601,6201,620-1.82%159,200--2.88%--
11/051,6701,6801,6301,650-2.94%190,000--1.08%--
11/021,6801,7001,6601,700+3.03%278,500-+1.86%--
11/011,6701,6901,6301,650-2.37%387,300--1.14%--
10/311,6601,7001,6401,690+2.42%242,000-+1.14%--
10/301,6401,6801,6201,6500%233,400--1.43%--