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
20138/1, 株式併合 10→1
2013
03/291,1901,2401,1701,220+4.27%507,100153億872万+7.49%12.251.09
03/281,1901,2001,1701,170-1.68%91,900146億8131万+3.63%11.751.05
03/271,1801,2101,1701,190+3.48%196,100149億3228万+5.87%11.951.07
03/261,1701,1701,1501,150-2.54%85,300144億3035万+2.86%11.541.03
03/251,1801,1901,1801,180+0.85%55,700148億679万+6.02%11.851.06
03/221,2001,2101,1701,170-4.1%107,300146億8131万+5.88%11.751.05
03/211,1701,2401,1601,220+5.17%299,900153億872万+10.81%12.251.09
03/191,1801,1901,1601,160-1.69%119,500145億5583万+5.84%11.641.04
03/181,2001,2201,1801,1800%167,800148億679万+7.66%11.851.06
03/151,1801,1801,1701,1800%124,300148億679万+7.57%11.851.06
03/141,1901,2001,1701,1800%105,400148億679万+7.37%11.851.06
03/131,1601,1901,1501,180+0.85%153,600148億679万+6.79%11.851.06
03/121,2001,2401,1501,170-2.5%443,700146億8131万+5.98%11.751.05
03/111,1801,2001,1601,200+1.69%177,200150億5776万+8.3%12.051.08
03/081,2001,2001,1601,180+1.72%315,100148億679万+7.37%11.851.06
03/071,1401,1901,1201,160+4.5%470,500145億5583万+6.32%11.641.04
03/061,0801,1301,0701,110+5.71%284,300139億2842万+2.4%11.141
03/051,0501,0801,0501,050+1.94%215,400131億7554万-2.6%10.540.94
03/041,0501,0601,0301,030-1.9%119,200129億2457万-4.19%10.340.92
03/011,0301,0601,0301,050+0.96%81,200131億7554万-2.14%10.540.94
02/281,0401,0501,0201,040+0.97%79,800130億5006万-2.89%10.440.93
02/271,0501,0501,0301,030-0.96%103,500129億2457万-3.56%10.340.92
02/261,0601,0601,0401,040-3.7%115,700130億5006万-2.53%10.440.93
02/251,0801,0901,0601,080+1.89%110,400135億5198万+1.41%10.840.97
02/221,0601,0601,0301,0600%94,700133億102万0%10.640.95
02/211,0301,0701,0201,060+1.92%135,900133億102万+0.38%10.640.95
02/201,0701,0801,0301,040-1.89%213,500130億5006万-1.14%10.440.93
02/191,0201,0701,0101,060+4.95%189,800133億102万+0.76%10.640.95
02/181,0101,0209901,010+3.06%206,600126億7361万-3.81%10.140.91
02/151,0701,070930980-8.41%669,400122億9717万-6.49%9.840.88
02/141,1001,1201,0601,070-1.83%201,600134億2650万+2.1%10.740.96
02/131,1601,1701,0601,090-7.63%422,200136億7746万+4.51%10.940.98
02/121,2101,2801,1701,180-0.84%1,038,600148億679万+13.79%11.851.06
02/081,2001,2301,1801,190-3.25%510,000149億3228万+15.98%11.951.07
02/071,2901,3101,2101,230-7.52%1,434,700154億3420万+21.3%12.351.1
02/061,2601,4501,2601,330+13.68%6,230,600166億8901万+32.87%13.351.19
02/051,2001,2301,1401,170-7.87%748,400146億8131万+18.9%11.751.05
02/049801,2709801,270+30.93%561,400159億3613万+31.06%12.751.14
02/01980980960970-1.02%70,100121億7169万+2.11%9.740.87
01/319809909609800%52,000122億9717万+3.7%9.840.88
01/30970990960980+1.03%91,700122億9717万+4.26%9.840.88
01/299709909709700%74,100121億7169万+3.85%9.740.87
01/289901,000960970-1.02%96,300121億7169万+4.53%9.740.87
01/251,0201,020980980-2%79,400122億9717万+6.18%9.840.88
01/249601,0109601,000+3.09%156,000125億4813万+9.05%10.040.9
01/231,0001,010960970-3%120,600121億7169万+6.71%9.740.87
01/229901,0209801,000+2.04%110,800125億4813万+10.74%10.040.9
01/219801,000960980+1.03%58,500122億9717万+9.38%9.840.88
01/18960980960970+3.19%52,400121億7169万+8.87%9.740.87
01/17970980920940-4.08%146,300117億9524万+6.21%9.440.84
01/161,0201,020980980-3.92%91,500122億9717万+11.36%9.840.88
01/151,0301,0601,0101,020+0.99%237,900127億9909万+16.7%10.240.91
01/111,0101,0109801,010+3.06%148,600126億7361万+16.49%10.140.91
01/101,0001,010980980+1.03%174,400122億9717万+14.09%9.840.88
01/09950990930970+2.11%182,300121億7169万+13.85%9.740.87
01/08950990930950+2.15%225,200119億2072万+12.56%9.540.85
01/07920950910930+2.2%169,500116億6976万+10.71%9.340.83
01/04920920910910+1.11%62,800114億1880万+8.98%9.140.82
2012
12/289209208709000%207,600-+8.3%--
12/27900930890900+1.12%265,100-+8.83%--
12/26820890810890+9.88%249,100-+8.27%--
12/25810820800810+1.25%54,000--0.98%--
12/21840850790800-4.76%191,300--1.96%--
12/208408408308400%52,000-+3.19%--
12/19840840820840+1.2%65,800-+3.96%--
12/188308408208300%40,000-+3.36%--
12/17850860830830-1.19%89,400-+4.01%--
12/14820840810840+1.2%119,500-+5.79%--
12/13810830810830+2.47%93,600-+5.06%--
12/12830840800810-1.22%138,000-+3.05%--
12/11830840820820-1.2%50,100-+4.73%--
12/10820840810830-1.19%102,000-+6.27%--
12/07830840820840+2.44%60,600-+7.83%--
12/06830840820820-1.2%89,400-+5.67%--
12/058208308108300%57,700-+7.37%--
12/04840840810830-1.19%103,600-+7.79%--
12/03840850820840+5%179,300-+9.66%--
11/307908107808000%61,700-+4.99%--
11/29790810790800+1.27%60,700-+5.26%--
11/28810820790790-4.82%71,600-+4.36%--
11/27810830800830+1.22%62,300-+9.93%--
11/26810830790820+1.23%97,900-+9.04%--
11/22800820790810+1.25%129,600-+8.14%--
11/21790810780800+2.56%114,500-+7.24%--
11/20770780770780+1.3%36,000-+4.98%--
11/19760770760770+1.32%28,000-+3.77%--
11/16750770740760+1.33%49,400-+2.84%--
11/15710750710750+7.14%48,800-+1.9%--
11/14700710700700-1.41%26,900--4.63%--
11/13720730700710-1.39%30,400--3.27%--
11/127307307207200%8,300--2.04%--
11/09720730720720-2.7%28,900--2.17%--
11/087307507207400%46,100-+0.54%--
11/07740740730740+1.37%16,500-+0.54%--
11/06770770710730-5.19%70,100--0.82%--
11/057707807607700%42,300-+4.62%--
11/027707707607700%20,100-+4.9%--
11/01750770750770+2.67%40,400-+4.9%--
10/31750760750750+1.35%22,800-+2.04%--
10/307407507307400%29,900-+0.54%--