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
03/292,8902,9002,8302,850-0.35%96,100647億2350万+3.56%20.570.85
03/282,9202,9502,8002,860-1.04%179,000649億5060万+4.49%20.650.85
03/273,0103,0102,8802,890-2.69%122,600656億3190万+6.13%20.860.86
03/263,0003,1702,9402,970+2.77%726,400674億4870万+9.68%21.440.88
03/252,8202,9302,8202,890+2.85%94,300656億3190万+7.47%20.860.86
03/222,8502,8502,8102,810-1.06%52,400638億1510万+5.16%20.280.83
03/212,8702,8902,8102,840-1.05%101,900644億9640万+6.77%20.50.84
03/192,8602,8802,8302,870+0.35%75,600651億7770万+8.42%20.720.85
03/182,7602,9002,7602,860+2.51%221,600649億5060万+8.46%20.650.85
03/152,7902,8102,7602,790-0.71%52,500633億6090万+6.08%20.140.83
03/142,7402,8102,7102,810+2.18%89,100638億1510万+6.97%20.280.83
03/132,7202,7502,6902,750+1.48%45,000624億5250万+4.92%19.850.82
03/122,8002,8102,7102,710-1.45%157,100615億4410万+3.67%19.560.8
03/112,7802,8102,7402,750-0.72%95,000624億5250万+5.32%19.850.82
03/082,7602,8202,7402,770+1.84%177,700629億670万+6.33%200.82
03/072,8002,8102,7002,720-1.45%176,700617億7120万+4.62%19.630.81
03/062,7102,7602,6702,760+4.94%233,900626億7960万+6.32%19.920.82
03/052,6302,6602,6202,630-0.75%38,800597億2730万+1.62%18.990.78
03/042,6702,6702,6302,650+0.38%49,400601億8150万+2.55%19.130.79
03/012,6502,6602,6202,640-0.75%62,400599億5440万+2.25%19.060.78
02/282,6402,6602,6202,660+2.31%76,100604億860万+3.18%19.20.79
02/272,6502,6602,5602,600-1.14%127,100590億4600万+1.05%18.770.77
02/262,5502,6702,5402,630+1.15%189,000597億2730万+2.18%18.990.78
02/252,5602,6002,5302,600+4.84%74,100590億4600万+1.05%18.770.77
02/222,4502,5002,4102,4800%63,900563億2080万-3.69%17.90.74
02/212,4702,5202,4402,480-1.2%67,400563億2080万-3.88%17.90.74
02/202,5302,5802,4802,510-0.4%61,100570億210万-2.94%18.120.75
02/192,4902,5702,4902,520+1.2%42,300572億2920万-2.89%18.190.75
02/182,4902,5202,4702,490+0.81%40,300565億4790万-4.23%17.970.74
02/152,5402,5402,4202,470-1.2%58,600560億9370万-5.15%17.830.73
02/142,5402,5402,4602,500-0.79%42,200567億7500万-4.1%18.050.74
02/132,6102,6302,5002,520-4.18%58,300572億2920万-3.3%18.190.75
02/122,7602,7702,6302,630-2.23%47,500597億2730万+1%18.990.78
02/082,7402,8002,6802,690-0.74%106,100610億8990万+3.46%19.420.8
02/072,6702,7702,6102,710+2.26%176,600615億4410万+4.59%19.560.8
02/062,6002,6902,5602,650+2.71%81,300601億8150万+2.75%19.130.79
02/052,5602,6402,5602,580-1.9%43,300585億9180万+0.47%18.620.77
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%--