株価チャート

2012/06/15～2013/03/27

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
03/272,9002,9202,8902,890-4.3%50025億4320万+1.19%12.31.41
03/263,1203,1203,0203,020-3.51%50026億5760万+6%12.851.47
03/253,0303,1303,0303,130+3.3%60027億5440万+10.21%13.321.52
03/222,9803,0302,9803,030+2.36%30026億6640万+7.14%12.891.47
03/212,9602,9602,9602,960+2.07%50026億480万+5.11%12.591.44
03/192,9002,9002,9002,900+0.35%20025億5200万+3.35%12.341.41
03/152,8802,8902,8802,890-1.03%50025億4320万+3.29%12.31.41
03/132,8802,9202,8802,920+1.39%20025億6960万+4.55%12.421.42
03/122,9702,9702,8802,880-2.37%1,60025億3440万+3%12.251.4
03/112,8602,9502,8602,950-10.88%90025億9600万+5.7%12.551.43
03/083,2903,3103,2903,310+11.45%30029億1280万+18.98%14.081.61
03/062,9502,9702,9502,970+0.68%20026億1360万+7.69%12.641.44
03/052,9502,9502,9502,9500%10025億9600万+7.35%12.551.43
03/042,9502,9502,9502,950-0.67%10025億9600万+7.82%12.551.43
02/262,9702,9702,9702,970+10%10026億1360万+9.19%12.641.44
02/252,7002,7002,7002,700+0.37%20023億7600万-0.07%11.491.31
02/222,6302,6902,6302,6900%20023億6720万-0.15%11.441.31
02/202,6902,6902,6902,690-1.82%10023億6720万+0.07%11.441.31
02/152,6502,7402,6502,740+2.24%60024億1120万+2.09%11.661.33
02/142,7602,7602,6802,680-0.74%50023億5840万+0.11%11.41.3
02/122,7002,7002,7002,700+1.89%20023億7600万+0.97%11.491.31
02/062,6202,6502,6202,650+5.58%20023億3200万-0.64%11.271.29
02/052,6802,6802,5102,510-6.69%60022億880万-5.71%10.681.22
02/042,6902,6902,6902,690+1.89%10023億6720万+1.13%11.441.31
02/012,7102,7102,6402,640-2.22%20023億2320万-0.38%11.231.28
01/302,7002,7002,7002,700-3.91%10023億7600万+2.2%11.491.31
01/252,8102,8102,8102,8100%30024億7280万+6.76%11.951.37
01/242,7702,8102,7702,810+2.93%50024億7280万+7.13%11.951.37
01/232,7302,7302,7302,730+0.74%10024億240万+4.36%11.611.33
01/222,7102,7102,7102,7100%10023億8480万+3.95%11.531.32
01/212,7102,7102,7102,710-1.81%10023億8480万+4.11%11.531.32
01/172,7602,7602,7602,760-8%10024億2880万+6.56%11.741.34
01/153,0003,0003,0003,000+8.7%30026億4000万+16.28%12.761.46
01/112,7602,7602,7602,760+1.47%10024億2880万+8.15%11.741.34
01/082,7902,7902,7202,720+0.37%20023億9360万+7.21%11.571.32
01/072,7202,7202,7102,7100%30023億8480万+7.5%11.531.32
01/042,6402,7102,6302,710+2.26%40023億8480万+8.27%11.531.32
2012
12/262,6502,6502,6502,650+3.11%100-+6.64%--
12/252,5702,5702,5702,570+2.8%200-+4.22%--
12/212,5102,5102,5002,5000%200-+2.08%--
12/182,5002,5002,5002,500-1.96%100-+2.63%--
12/172,5902,5902,5502,550-1.54%300-+5.2%--
12/142,5902,5902,5902,590+0.78%100-+7.47%--
12/132,5702,5702,5702,570-1.53%100-+7.4%--
12/072,6802,6802,6102,610+3.57%400-+9.71%--
12/052,4502,5202,4502,5200%400-+6.73%--
12/042,5202,5202,5202,520+2.44%200-+7.46%--
12/032,4602,4602,4602,460+0.41%100-+5.62%--
11/302,4502,4502,4402,450+1.24%400-+5.92%--
11/292,4502,4502,4202,420-1.22%300-+5.08%--
11/282,4402,4502,4402,450-5.77%200-+6.8%--
11/272,6002,6002,6002,600-1.52%100-+13.94%--
11/222,6402,6402,6402,640+5.6%200-+16.56%--
11/212,5002,5002,5002,500-3.85%200-+11.31%--
11/152,6002,6002,6002,600+8.33%300-+16.59%--
11/142,4002,4002,4002,400-4.38%200-+8.7%--
11/052,5102,5102,5102,510+10.09%200-+14.09%--
11/022,2802,2802,2802,280-4.6%100-+4.68%--
10/262,3902,3902,3902,390+2.58%100-+10.29%--
10/252,3302,3302,3302,330+3.56%200-+8.32%--
10/192,2502,2502,2502,250-0.44%100-+5.24%--
10/152,2602,2602,2602,260+3.67%300-+6.2%--
10/102,1802,1802,1802,180+1.4%100-+2.88%--
10/052,1602,1602,1502,150-1.38%400-+1.8%--
10/042,1802,1802,1802,180-0.91%200-+3.51%--
10/022,2002,2002,2002,200+0.46%100-+4.86%--
10/012,1902,1902,1902,190+1.39%100-+4.78%--
09/282,1602,1602,1602,160-3.14%200-+3.7%--
09/262,2302,2302,2302,230+3.72%100-+7.42%--
09/252,1502,1502,1502,150+0.94%100-+4.02%--
09/182,1302,1302,1302,130+0.47%400-+3.35%--
09/142,1202,1202,1202,120+2.91%100-+3.11%--
09/102,1502,1502,0602,060-6.36%400-+0.15%--
09/072,2002,2002,2002,2000%100-+7.06%--
09/052,2002,2002,2002,200+2.8%300-+7.37%--
08/242,1702,1702,1402,140-1.38%300-+4.7%--
08/202,1702,1702,1702,1700%100-+6.32%--
08/152,1702,1702,1702,170+3.83%600-+6.48%--
08/142,1002,1002,0902,090+0.97%200-+2.8%--
08/132,1002,1002,0702,070-5.05%300-+1.97%--
08/062,1802,1802,1802,180+10.1%500-+7.5%--
08/021,9901,9901,9801,980-1%200--2.08%--
07/312,0002,0002,0002,000+1.01%100--1.19%--
07/271,9801,9801,9801,980-1%100--2.27%--
07/262,0002,0002,0002,0000%100--1.38%--
07/252,0002,0002,0002,000-1.96%300--1.43%--
07/232,0402,0402,0402,040+2%100-+0.49%--
07/172,0002,0002,0002,0000%300--1.48%--
07/132,0002,0002,0002,0000%300--1.62%--
07/121,9902,0001,9902,000+0.5%300--1.72%--
07/112,0002,0001,9901,990-1.49%200--2.31%--
07/091,9802,0201,9802,020+1.51%300--1.08%--
07/061,9901,9901,9901,990-0.5%400--2.69%--
07/052,0002,0002,0002,0000%400--2.39%--
07/042,0002,0002,0002,0000%200--2.58%--
06/282,0002,0002,0002,000-6.98%500--2.68%--
06/262,1502,1502,1502,150+7.5%100-+4.57%--
06/252,1002,1002,0002,000-2.91%700--2.44%--
06/212,0602,0602,0602,060-0.48%100-+0.49%--
06/152,0702,0702,0702,0700%400-+1.17%--