株価チャート

2012/12/21～2013/09/05

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
09/052,8502,8502,8502,8500%20025億800万+0.39%12.511.26
09/042,8502,8502,8502,850+0.35%10025億800万+0.35%12.511.26
09/032,8402,8402,8402,840+0.35%10024億9920万0%12.471.25
08/262,8302,8302,8302,830-0.7%10024億9040万-0.42%12.421.25
08/232,8502,8502,8502,8500%20025億800万+0.21%12.511.26
08/222,8502,8502,8502,850+0.35%10025億800万+0.21%12.511.26
08/152,8402,8402,8402,840-0.7%20024億9920万-0.14%12.471.25
08/142,8602,8602,8602,8600%10025億1680万+0.35%12.551.26
08/122,8602,8602,8602,8600%10025億1680万+0.28%12.551.26
08/082,8602,8602,8602,860+1.42%10025億1680万+0.32%12.551.26
08/052,9502,9502,8102,820-1.74%70024億8160万-1.09%12.381.24
08/022,8702,8702,8702,870+0.35%10025億2560万+0.6%12.61.27
08/012,8602,8602,8602,860+0.35%10025億1680万+0.28%12.551.26
07/262,8502,8502,8502,850+0.71%10025億800万-0.21%12.511.26
07/252,8302,8302,8302,830+1.07%40024億9040万-0.98%12.421.25
07/242,8002,8002,8002,8000%10024億6400万-2.23%12.291.23
07/172,8002,8002,8002,8000%10024億6400万-2.57%12.291.23
07/162,8002,8002,8002,8000%30024億6400万-2.88%12.291.23
07/122,8002,8002,8002,800-0.36%20024億6400万-3.41%12.291.23
07/112,8102,8902,8102,8100%60024億7280万-3.54%12.331.24
07/102,8102,8102,8102,810+1.08%10024億7280万-4.03%12.331.24
07/092,7802,7802,7802,780-2.8%10024億4640万-5.51%12.21.23
07/052,8902,8902,8602,860-2.72%60025億1680万-3.21%12.551.26
06/262,9402,9402,9402,940+2.8%10025億8720万-0.81%12.911.3
06/252,8602,8602,8602,860-0.35%20025億1680万-3.8%12.561.26
06/242,8702,8702,8702,870+0.7%10025億2560万-3.69%12.611.27
06/212,9002,9002,8502,850-1.72%20025億800万-4.55%12.521.26
06/202,9002,9002,9002,900+1.05%10025億5200万-3.07%12.741.28
06/192,8702,8702,8702,870+0.7%10025億2560万-4.11%12.611.27
06/182,8702,8702,8502,8500%20025億800万-4.9%12.521.26
06/172,9102,9102,8302,850-4.68%60025億800万-5.13%12.521.26
06/142,9102,9902,9102,990+3.1%20026億3120万-0.63%13.131.32
06/122,9002,9002,9002,900+2.11%10025億5200万-3.56%12.741.28
06/072,8402,8402,8402,840-1.05%30024億9920万-5.93%12.471.25
06/062,8702,8702,8702,8700%10025億2560万-5%12.611.27
06/052,9802,9802,8702,870+1.06%30025億2560万-5.06%12.611.27
05/312,9302,9302,8402,840-3.73%40024億9920万-6.08%12.471.25
05/302,9502,9502,9502,950+1.03%10025億9600万-2.67%12.961.3
05/292,9202,9202,9202,920-2.01%10025億6960万-3.88%12.831.29
05/272,9802,9802,9802,980-1.65%10026億2240万-2.07%13.091.32
05/243,0303,0303,0303,030-0.33%10026億6640万-0.39%13.311.34
05/153,2603,2603,0403,040-4.7%50026億7520万+0.1%13.351.34
05/143,1903,1903,1903,190+0.95%10028億720万+5.25%14.011.41
05/133,1603,1603,1603,160-0.32%10027億8080万+4.64%13.881.39
05/093,1703,1703,1703,1700%20027億8960万+5.35%13.921.4
05/073,1703,1703,1703,170+2.26%20027億8960万+5.67%13.921.4
05/013,0203,1003,0203,1000%20027億2800万+3.13%13.621.37
04/263,1603,1603,1003,100-1.59%20027億2800万+3.33%13.621.37
04/253,1503,1503,1503,150+3.96%40027億7200万+5.21%13.841.39
04/243,0303,0303,0303,0300%40026億6640万+1.47%13.311.34
04/233,0303,0303,0303,030+1%50026億6640万+1.54%13.311.34
04/223,0003,0003,0003,000+2.74%20026億4000万+0.98%13.181.32
04/192,9202,9202,9202,920-1.68%10025億6960万-1.28%12.831.29
04/182,9603,0402,9602,970-2.3%40026億1360万+0.71%13.051.31
04/153,0403,0403,0403,040+2.7%20026億7520万+3.4%13.351.34
04/113,1003,1002,9602,960+0.68%30026億480万+1.16%131.31
04/103,1803,1802,9402,940-8.13%20025億8720万+0.86%12.911.3
04/092,9003,2002,9003,200+10.34%20028億1600万+10.19%14.061.41
04/082,9002,9002,9002,900-0.68%30025億5200万+0.83%12.741.28
04/053,0003,0002,8402,920+1.04%60025億6960万+1.81%12.831.29
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%--