株価チャート

2012/09/05～2013/02/04

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
02/042,6002,6502,5902,630+1.15%41,000597億2730万+2.9%18.990.78
02/012,6502,6502,5902,600-2.26%50,500590億4600万+2.28%18.770.77
01/312,5802,6602,5802,660+1.92%42,300604億860万+5.18%19.20.79
01/302,5602,6202,5502,610+2.35%51,500592億7310万+3.78%18.840.77
01/292,5102,6002,5002,5500%37,800579億1050万+1.92%18.410.76
01/282,6302,6302,5302,550-1.54%45,900579億1050万+2.53%18.410.76
01/252,5602,6002,5602,590+1.97%37,800588億1890万+4.69%18.70.77
01/242,5002,5602,3202,540+0.4%88,400576億8340万+3.38%18.340.75
01/232,5602,5902,5302,530-3.44%53,000574億5630万+3.65%18.260.75
01/222,6002,6502,5702,620+0.38%45,100595億20万+8.04%18.910.78
01/212,6402,6502,5802,610-1.88%45,000592億7310万+8.52%18.840.77
01/182,7002,7302,6202,660+1.92%57,800604億860万+11.58%19.20.79
01/172,6002,6302,5502,610-0.38%171,200592億7310万+10.5%18.840.77
01/162,7102,7102,6002,620-4.38%126,000595億20万+12.01%18.910.78
01/152,6502,7702,6502,740+4.18%109,500622億2540万+18.31%19.780.81
01/112,6002,6502,6002,630+1.54%82,400597億2730万+14.95%18.990.78
01/102,5802,6102,5602,590+1.17%45,600588億1890万+14.4%18.70.77
01/092,4502,5702,4502,560+4.07%91,500581億3760万+14.18%18.480.76
01/082,4702,5102,4602,460-1.2%67,700558億6660万+10.56%17.760.73
01/072,5202,5302,4702,490-0.8%69,100565億4790万+12.57%17.970.74
01/042,5102,5302,4702,510+1.62%48,400570億210万+14.35%18.120.75
2012
12/282,4402,4902,4402,470+2.07%52,400-+13.51%--
12/272,3802,4602,3402,420+2.54%78,200-+12.19%--
12/262,3202,3702,3002,360+2.61%57,700-+10.28%--
12/252,2702,3102,2702,300+1.32%39,400-+8.18%--
12/212,2902,3102,2502,270-0.44%65,600-+7.38%--
12/202,3002,3002,2402,280-1.3%79,000-+8.37%--
12/192,3102,3202,2602,310+1.76%74,400-+10.53%--
12/182,2302,2902,1902,270+3.65%131,900-+9.4%--
12/172,2402,2402,1902,190-0.9%48,300-+6.36%--
12/142,1802,2102,1702,210+1.38%59,500-+7.8%--
12/132,1402,1902,1402,180+1.87%55,900-+6.81%--
12/122,1302,1702,1102,140+0.47%55,700-+5.21%--
12/112,0902,1402,0802,130+0.47%43,600-+4.87%--
12/102,1002,1202,0902,120+1.92%33,600-+4.79%--
12/072,1102,1202,0802,080-1.42%50,400-+3.17%--
12/062,0502,1102,0502,110+3.94%85,500-+5.08%--
12/052,0302,0502,0202,030-0.49%76,300-+1.6%--
12/042,0402,0602,0302,040-0.49%64,500-+2.41%--
12/032,0302,0802,0302,050+0.99%63,000-+3.17%--
11/302,0702,0702,0302,030-0.98%79,500-+2.47%--
11/292,0902,1002,0302,050-3.3%133,300-+3.59%--
11/282,1202,1202,1002,120-0.47%89,000-+7.34%--
11/272,0802,1402,0702,130+2.9%159,800-+8.23%--
11/262,0702,0902,0502,070+1.47%55,300-+5.61%--
11/222,0002,0501,9902,040+2.51%79,700-+4.4%--
11/212,0102,0201,9601,990-1%37,200-+2.26%--
11/202,0502,0501,9902,0100%26,100-+3.61%--
11/191,9602,0501,9602,010+1.01%41,900-+3.98%--
11/162,0302,0301,9801,990-1.49%55,600-+3.38%--
11/151,9202,0301,9202,020+4.12%54,400-+5.48%--
11/141,9301,9401,9101,940+1.04%47,700-+1.94%--
11/131,8901,9301,8601,920+2.13%84,300-+1.32%--
11/121,9301,9301,8701,880-3.59%42,200--0.48%--
11/091,9701,9701,9101,950-2.01%55,800-+3.39%--
11/081,9502,0301,9501,990-1.49%53,900-+5.68%--
11/072,0402,0501,9902,020-1.94%58,400-+7.62%--
11/061,9802,0601,9402,060+6.74%96,200-+10.04%--
11/051,9201,9301,9001,9300%15,100-+3.32%--
11/021,9001,9301,8901,930+2.66%50,900-+3.15%--
11/011,8601,9101,8601,880+0.53%33,500-+0.32%--
10/311,8601,9001,8501,870-1.06%46,700--0.37%--
10/301,8901,9101,8601,890-0.53%85,400-+0.43%--
10/291,8901,9101,8801,9000%36,300-+0.64%--
10/262,0002,0001,9001,900-4.52%47,900-+0.21%--
10/251,9701,9901,9401,990+2.05%51,500-+4.41%--
10/241,8801,9701,8801,950+1.04%66,800-+1.99%--
10/231,9701,9801,9001,930-1.03%50,000-+0.68%--
10/221,8501,9801,8401,950+2.63%67,700-+1.51%--
10/191,8401,9201,8301,900+3.26%94,100--1.14%--
10/181,8401,8601,8301,8400%49,300--4.42%--
10/171,8301,8501,8201,8400%57,700--4.76%--
10/161,8201,8501,8001,840+1.66%63,800--5.11%--
10/151,7401,8201,7401,810+4.02%50,100--6.99%--
10/121,7201,7601,7201,740+1.16%35,000--10.91%--
10/111,7201,7601,7201,720-1.15%52,500--12.51%--
10/101,7501,7801,7401,740-1.69%55,900--12.12%--
10/091,8101,8301,7701,770-2.75%85,300--11.14%--
10/051,8401,8601,8101,820-2.15%60,900--9.05%--
10/041,8401,8701,8001,860+0.54%67,600--7.65%--
10/031,9101,9201,8401,850-2.63%43,200--8.55%--
10/021,9501,9601,8901,900-2.06%63,400--6.5%--
10/012,0002,0001,9201,940-3.96%83,400--4.95%--
09/282,0102,0201,9902,020+1%44,500--1.51%--
09/271,9502,0101,9502,000+2.56%48,000--2.87%--
09/261,9601,9801,9401,950-2.99%53,600--5.71%--
09/252,0102,0401,9902,010-1.47%69,800--3.32%--
09/242,1102,1102,0102,040-2.86%96,500--2.3%--
09/212,1502,1702,0902,100-2.33%43,900-+0.14%--
09/202,1402,1602,1302,150+1.42%51,400-+2.23%--
09/192,1002,1402,0902,120+1.92%52,900-+0.76%--
09/182,0702,0902,0502,080+1.96%39,600--1.42%--
09/142,0002,0702,0002,040+3.03%72,500--3.64%--
09/131,9601,9901,9501,980+0.51%66,300--6.74%--
09/122,0002,0101,9601,970-1.5%68,200--7.73%--
09/112,0002,0101,9802,000-0.99%29,300--6.8%--
09/102,0202,0201,9902,020+0.5%43,200--6.18%--
09/072,0202,0201,9702,010+1.01%89,500--6.73%--
09/062,0702,0701,9701,990-3.86%81,000--7.78%--
09/052,0802,0802,0302,070-0.48%27,600--4.26%--