株価チャート

2012/10/26～2013/03/29

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
03/292,3002,3002,2002,210-3.91%80099億9568万-5.43%9.80.43
03/282,3202,3202,2702,300-3.77%3,100104億274万-1.46%10.20.45
03/272,3902,3902,3902,390-1.24%300108億981万+2.75%10.60.47
03/262,4002,4202,3902,420+0.41%700109億4549万+4.67%10.730.47
03/252,3902,4502,3902,410+0.42%3,700109億26万+4.83%10.690.47
03/222,4102,4202,4002,400-0.41%1,900108億5503万+5.08%10.640.47
03/212,4002,4102,3802,410+0.42%1,200109億26万+6.21%10.690.47
03/192,3402,4402,3402,400+2.56%1,600108億5503万+6.48%10.640.47
03/182,3402,3802,3402,340-2.09%600105億8366万+4.46%10.380.46
03/152,4202,4202,3102,390-0.83%4,100108億981万+7.22%10.60.47
03/142,4302,4502,4102,410-0.41%2,200109億26万+8.8%10.690.47
03/132,3502,4202,3202,420+2.98%1,000109億4549万+9.9%10.730.47
03/122,4302,4302,3502,350-3.29%2,300106億2889万+7.45%10.420.46
03/112,4402,4402,3802,430-0.41%3,800109億9072万+11.67%10.780.47
03/082,4102,4502,3902,440+0.41%6,600110億3595万+13.07%10.820.48
03/072,4002,5002,3802,430+1.25%8,200109億9072万+13.55%10.780.47
03/062,3202,5002,3002,400+6.19%19,400108億5503万+13.1%10.640.47
03/052,2402,2702,2102,260+0.89%3,600102億2182万+7.36%10.020.44
03/042,2502,2802,2402,240-0.44%5,400101億3137万+6.97%9.930.44
03/012,2302,3002,2302,250+3.21%1,800101億7659万+8.02%9.980.44
02/282,2602,2602,1802,180-3.96%2,00098億5999万+5.11%9.670.43
02/272,2902,2902,2702,270-1.3%1,100102億6705万+9.87%10.070.44
02/262,2602,3102,2202,300+0.88%3,900104億274万+11.98%10.20.45
02/252,1602,2902,1602,280+9.09%10,200103億1228万+11.76%10.110.45
02/222,1102,1102,0902,090-2.34%2,80094億5293万+3.16%9.270.41
02/212,1002,1602,0902,140+1.9%5,50096億7907万+5.94%9.490.42
02/202,0702,1002,0702,100+2.44%1,60094億9815万+4.22%9.310.41
02/192,0702,0702,0502,050-1.44%60092億7201万+1.94%9.090.4
02/182,0302,0802,0302,080+2.46%2,20094億770万+3.59%9.220.41
02/152,0602,0602,0202,030-0.49%3,20091億8155万+1.3%90.4
02/142,0302,0502,0302,040+0.49%1,10092億2678万+2%9.050.4
02/132,0702,1002,0302,030-0.98%3,60091億8155万+1.75%90.4
02/122,0802,0902,0502,050-0.49%4,10092億7201万+2.96%9.090.4
02/082,0502,0602,0302,060+0.49%90093億1724万+3.78%9.130.4
02/072,0502,0502,0502,050-0.97%10092億7201万+3.69%9.090.4
02/062,0602,0702,0202,070+0.98%1,50093億6247万+5.13%9.180.4
02/052,0202,0502,0202,050-0.97%1,00092億7201万+4.59%9.090.4
02/042,0002,0702,0002,070+4.02%1,70093億6247万+6.05%9.180.4
02/011,9701,9901,9701,990-0.5%70090億63万+2.42%8.820.39
01/312,0002,0002,0002,000+1.01%90090億4586万+3.2%8.870.39
01/301,9601,9801,9601,980+0.51%30089億5540万+2.48%8.780.39
01/291,9701,9701,9701,9700%30089億1017万+2.28%8.740.38
01/281,9801,9801,9601,970-0.51%70089億1017万+2.66%8.740.38
01/251,9801,9901,9801,980-1.98%3,50089億5540万+3.56%8.780.39
01/241,9902,0201,9902,020+2.02%1,60091億3632万+6.15%8.960.39
01/232,0202,0201,9801,980+0.51%3,30089億5540万+4.54%8.780.39
01/221,9401,9701,9401,970+1.55%50089億1017万+4.51%8.740.38
01/211,9401,9501,9401,940+0.52%70087億7449万+3.36%8.60.38
01/181,9802,0001,9301,930-0.52%2,00087億2926万+3.21%8.560.38
01/172,0002,0001,9201,940-3.96%4,30087億7449万+4.13%8.60.38
01/162,0002,0201,9902,020+0.5%1,20091億3632万+8.84%8.960.39
01/152,0302,0301,9902,010+1.52%1,40090億9109万+8.94%8.910.39
01/111,9501,9801,9501,980+1.02%2,50089億5540万+7.9%8.780.39
01/101,9501,9701,9201,960+1.03%3,40088億6494万+7.4%8.690.38
01/091,8901,9401,8901,940+1.57%1,50087億7449万+6.83%8.60.38
01/081,9101,9301,9101,910-1.04%50086億3880万+5.52%8.470.37
01/071,9201,9401,9101,930+1.58%1,30087億2926万+6.98%8.560.38
01/041,8901,9001,8701,900+2.15%2,20085億9357万+5.79%8.430.37
2012
12/281,8501,8601,8401,8600%3,000-+3.85%--
12/271,8401,8601,8401,860+1.09%1,600-+4.09%--
12/261,8301,8401,8301,8400%700-+3.25%--
12/251,8501,8501,8001,840-1.08%7,300-+3.49%--
12/211,8601,8701,8501,8600%3,200-+4.97%--
12/201,8601,8601,8501,860+0.54%700-+5.32%--
12/191,8301,8501,8201,850+1.65%3,600-+5.17%--
12/181,8001,8301,8001,820+1.11%1,400-+3.94%--
12/171,7801,8001,7801,800+0.56%1,300-+3.21%--
12/141,7701,7901,7701,790+1.13%1,200-+2.99%--
12/131,7801,8001,7701,770-0.56%2,700-+2.19%--
12/121,7801,7901,7801,780+0.56%1,100-+3.01%--
12/111,7701,7701,7701,770+0.57%100-+2.73%--
12/101,7801,7801,7601,760-0.56%1,600-+2.39%--
12/071,7801,7801,7701,770+1.14%2,500-+3.15%--
12/061,7301,7501,7301,750-0.57%1,400-+2.1%--
12/041,7601,7601,7601,7600%300-+2.8%--
12/031,7401,7601,7401,760+0.57%700-+2.92%--
11/301,7501,7501,7501,750+0.57%100-+2.46%--
11/281,7701,7701,7401,7400%500-+1.93%--
11/271,7501,7601,7401,740-1.69%2,300-+1.99%--
11/261,7701,8001,7701,7700%400-+3.69%--
11/221,7501,7701,7501,770+1.72%5,300-+3.81%--
11/211,8001,8001,7401,740-1.14%3,200-+2.17%--
11/201,8201,8201,7301,760-0.56%3,100-+3.41%--
11/191,7801,7801,7301,770+2.31%600-+4.12%--
11/161,7301,7601,7101,7300%700-+1.94%--
11/151,7001,7301,6901,730+1.76%600-+1.94%--
11/141,7001,7001,7001,7000%700-+0.12%--
11/131,7401,7401,7001,7000%1,600--0.12%--
11/121,6801,7001,6701,700+3.03%1,400--0.23%--
11/091,6501,6501,6301,650+0.61%800--3.28%--
11/081,6401,6401,6401,640-0.61%200--4.21%--
11/071,6401,6601,6401,650+0.61%2,800--4.01%--
11/061,6601,6601,6401,640-1.2%2,500--5.04%--
11/051,6801,6901,6601,660-0.6%1,300--4.54%--
11/021,6701,7001,6701,6700%2,400--4.57%--
11/011,6901,6901,6701,670-1.18%1,200--5.06%--
10/311,7001,7001,6701,690-1.17%2,300--4.41%--
10/301,7101,7101,7101,7100%200--3.77%--
10/291,7301,7301,7101,710+0.59%600--4.2%--
10/261,7201,7201,7001,700-0.58%1,600--5.13%--