株価チャート

2012/10/23～2013/03/29

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
03/292,9602,9602,8902,900-2.03%80078億2304万+1.72%-0.32
03/283,0503,0502,9602,960-2.95%1,50079億8489万+4.37%-0.33
03/272,9503,0502,8603,050+3.04%7,60082億2768万+8.16%-0.34
03/263,0003,0002,9602,960-1.33%1,20079億8489万+5.71%-0.33
03/253,0003,0303,0003,000+0.67%2,00080億9280万+7.8%-0.34
03/223,0703,0702,9802,980-3.87%2,60080億3884万+7.89%-0.33
03/213,0403,1003,0403,100+2.65%3,20083億6256万+12.89%-0.35
03/193,0803,0903,0103,020+0.33%3,40081億4675万+10.79%-0.34
03/183,0803,0803,0103,010-1.31%4,10081億1977万+10.95%-0.34
03/152,9903,0502,9603,050+3.39%7,20082億2768万+12.88%-0.34
03/143,0003,0002,9402,950-0.67%3,30079億5792万+9.54%-0.33
03/132,9502,9902,9202,970-0.34%3,50080億1187万+10.53%-0.33
03/122,9003,0302,9002,980+4.93%13,70080億3884万+11.28%-0.33
03/112,7902,8802,7902,840+1.79%3,80076億6118万+6.25%-0.32
03/082,7902,8202,7902,790+0.36%2,80075億2630万+4.73%-0.31
03/072,8102,8102,7702,7800%2,50074億9932万+4.79%-0.31
03/062,8002,8202,7502,7800%4,70074億9932万+5.3%-0.31
03/052,7802,8502,7302,780+1.83%6,90074億9932万+5.86%-0.31
03/042,7302,7802,7302,730+1.87%4,60073億6444万+4.6%-0.31
03/012,7002,7002,6702,680+0.75%2,90072億2956万+3.2%-0.3
02/282,6702,6902,6502,660+0.76%3,60071億7561万+2.9%-0.3
02/272,5802,6402,5802,640+2.33%2,00071億2166万+2.52%-0.3
02/262,5602,5902,5502,580+0.39%1,20069億5980万+0.55%-0.29
02/252,5502,5702,5502,570+1.98%6,20069億3283万+0.39%-0.29
02/222,5502,5502,5002,520-0.4%2,50067億9795万-1.41%-0.28
02/212,5502,5502,5302,530-0.78%90068億2492万-0.86%-0.28
02/202,5502,5602,5002,5500%4,30068億7888万0%-0.29
02/192,5102,5702,5102,550+0.79%2,20068億7888万+0.16%-0.29
02/182,4902,5302,4902,530+1.61%1,50068億2492万-0.59%-0.28
02/152,5502,5502,4502,490-3.11%4,20067億1702万-2.16%-0.28
02/142,5902,5902,5502,570-1.15%1,90069億3283万+1.02%-0.29
02/132,7002,7002,6002,600-3.7%7,30070億1376万+2.36%-0.29
02/122,7402,7402,7002,700-1.46%2,20072億8352万+6.47%-0.3
02/082,8002,8002,7402,740-2.84%1,60073億9142万+8.39%-0.31
02/072,8002,8202,7802,820+0.71%2,00076億723万+12.08%-0.32
02/062,8002,8502,7802,800+1.82%5,60075億5328万+12%-0.31
02/052,8002,8402,7502,750-3.51%3,90074億1840万+10.57%-0.31
02/042,8402,8902,7202,850+9.62%15,90076億8816万+15.29%-0.32
02/012,5702,6202,5602,600+2.77%5,00070億1376万+5.99%-0.29
01/312,4602,5302,4602,530+2.85%9,20068億2492万+3.27%-0.28
01/302,4302,4702,4302,460+2.07%2,70066億3609万+0.61%-0.28
01/292,4002,4302,4002,410+0.42%2,60065億121万-1.19%-0.27
01/282,4102,4102,4002,4000%1,10064億7424万-1.48%-0.27
01/252,3902,4002,3902,400+0.84%2,40064億7424万-1.28%-0.27
01/242,4302,4302,3702,380-0.83%2,40064億2028万-1.86%-0.27
01/232,4202,4302,4002,400-1.23%70064億7424万-0.83%-0.27
01/222,4402,4402,4102,4300%1,80065億5516万+0.66%-0.27
01/212,4702,4802,4202,430-0.82%1,80065億5516万+0.96%-0.27
01/182,4902,4902,4302,450+0.41%3,90066億912万+2%-0.27
01/172,5002,5002,4302,440-1.21%3,10065億8214万+1.88%-0.27
01/162,4802,5002,4402,470+0.82%2,70066億6307万+3.48%-0.28
01/152,5302,5602,4402,450-2.78%7,00066億912万+3.03%-0.27
01/112,5302,5302,5202,520-0.4%1,80067億9795万+6.42%-0.28
01/102,4802,5502,4802,530+2.85%5,50068億2492万+7.48%-0.28
01/092,4802,5002,4602,460-0.4%2,20066億3609万+5.13%-0.28
01/082,5002,5102,4602,470-1.2%3,00066億6307万+6.1%-0.28
01/072,5002,5102,4502,5000%2,50067億4400万+7.9%-0.28
01/042,5002,5302,4702,500+2.46%3,50067億4400万+8.51%-0.28
2012
12/282,4502,4602,4002,440+0.41%3,000-+6.6%--
12/272,4902,5002,4302,430-1.62%3,400-+6.63%--
12/262,4002,5102,3902,470+3.78%4,700-+8.81%--
12/252,4102,4302,3402,380+0.42%4,000-+5.45%--
12/212,6202,6202,3002,370-6.69%15,800-+5.52%--
12/202,4102,6502,3802,540+5.83%15,400-+13.54%--
12/192,3602,4002,3602,400+3.9%5,300-+8.11%--
12/182,3302,3502,3102,310-0.43%1,700-+4.62%--
12/172,2902,3302,2902,320+1.31%3,400-+5.31%--
12/142,2202,3002,2202,290+2.23%2,400-+4.28%--
12/132,2702,2702,2402,240-1.32%400-+2.28%--
12/122,2302,2702,2302,270+1.79%700-+3.84%--
12/112,2402,2402,1602,230-1.33%1,600-+2.29%--
12/102,3202,3302,2402,260-1.74%1,000-+3.81%--
12/072,3002,3102,2902,300+0.88%1,600-+5.89%--
12/062,2402,2802,2402,280+1.33%2,200-+5.31%--
12/052,2402,2502,2302,250+0.9%800-+4.26%--
12/042,2502,2602,2302,230+1.36%900-+3.62%--
12/032,2102,2702,1802,200+1.38%3,400-+2.47%--
11/302,1902,1902,1702,170-0.46%400-+1.26%--
11/282,1802,1802,1802,1800%100-+1.82%--
11/272,1802,1802,1802,1800%100-+1.92%--
11/262,2102,2102,1802,1800%300-+2.01%--
11/222,1802,1802,1802,180+2.35%100-+2.16%--
11/212,1302,1302,1302,130-2.29%100--0.05%--
11/192,1802,1802,1802,180-0.91%200-+2.3%--
11/162,1602,2002,1502,200+2.33%700-+3.38%--
11/152,1002,1502,1002,150+1.42%500-+1.22%--
11/132,1202,1202,1202,120-0.47%100--0.14%--
11/122,1302,1302,1302,1300%300-+0.28%--
11/092,1302,1302,1302,130+1.43%100-+0.19%--
11/082,1302,1302,1002,100-3.23%1,700--1.18%--
11/052,1702,1702,1702,170+0.93%400-+1.97%--
11/022,1802,1802,1502,150+0.47%1,100-+1.03%--
11/012,1402,1402,1402,140+0.47%400-+0.52%--
10/312,1302,1302,1302,1300%500--0.05%--
10/302,1302,1302,1302,130-1.39%500--0.09%--
10/292,1402,1602,1402,160+1.41%300-+1.22%--
10/262,1202,1302,1202,1300%400--0.14%--
10/252,1202,1302,1202,130+1.43%200--0.14%--
10/242,0902,1002,0602,1000%700--1.59%--
10/232,1202,1202,1002,1000%600--1.59%--