株価チャート

2012/10/17～2013/03/29

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 5→1
2013
03/292,8352,8552,8352,845+0.53%1,600100億4683万-2.83%14.80.44
03/282,9252,9502,8302,830-3.58%1,20099億9386万-3.25%14.720.44
03/262,9402,9602,9252,935-1.34%1,800103億6465万+0.44%15.260.46
03/253,0003,0002,9752,975-0.83%600105億591万+2.06%15.470.46
03/223,0003,0003,0003,000+0.33%1,800105億9420万+3.23%15.60.47
03/212,9852,9902,9852,990+1.36%600105億5888万+3.17%15.550.47
03/192,9302,9602,9302,950+0.85%1,000104億1763万+2.15%15.340.46
03/182,9252,9502,9152,925-2.66%2,600103億2934万+1.56%15.210.46
03/153,0053,0453,0003,0050%2,000106億1185万+4.59%15.630.47
03/143,0103,0503,0003,005-0.66%2,600106億1185万+4.92%15.630.47
03/133,0253,0253,0253,0250%600106億8248万+5.92%15.730.47
03/123,0903,0903,0003,025-2.1%4,600106億8248万+6.21%15.730.47
03/112,8953,1002,8953,090+7.29%9,600109億1202万+8.92%16.070.48
03/082,9402,9402,8802,880-2.87%5,200101億7043万+2.16%14.980.45
03/073,0003,0002,9502,965-1.17%3,200104億7060万+5.55%15.420.46
03/063,0703,0703,0003,000-2.12%2,600105億9420万+7.33%15.60.47
03/053,0253,0753,0253,065+1.32%3,000108億2374万+10.25%15.940.48
03/042,9003,0252,8903,025+6.7%6,200106億8248万+9.48%15.730.47
03/012,8402,8702,8352,835+0.35%2,800100億1151万+3.2%14.740.44
02/282,8002,8352,8002,825+0.89%3,80099億7620万+3.1%14.690.44
02/272,7752,8152,7752,8000%1,80098億8792万+2.53%14.560.44
02/262,7852,8152,7852,800-0.88%1,00098億8792万+2.75%14.560.44
02/252,8352,8352,7502,8250%4,60099億7620万+3.9%14.690.44
02/222,7552,8252,7452,825+2.91%1,20099億7620万+4.21%14.690.44
02/212,7852,7852,7452,745-1.61%1,00096億9369万+1.59%14.280.43
02/202,7852,8002,7852,790+1.64%2,20098億5260万+3.45%14.510.44
02/192,7702,7752,7452,745-0.18%5,80096億9369万+1.97%14.280.43
02/182,7202,7502,7102,7500%1,60097億1135万+2.34%14.30.43
02/152,7702,8002,7052,750-1.79%5,40097億1135万+2.61%14.30.43
02/142,7652,8252,7502,800+1.82%4,20098億8792万+4.75%14.560.44
02/132,7652,7652,7302,750-0.36%4,40097億1135万+3.34%14.30.43
02/122,7502,7852,7352,760+0.73%3,00097億4666万+4.11%14.350.43
02/082,7752,7802,7402,740-1.79%1,60096億7603万+3.87%14.250.43
02/072,7952,7952,7052,790-0.36%5,60098億5260万+6.33%14.510.44
02/062,8602,8752,8002,800-0.88%6,00098億8792万+7.36%14.560.44
02/052,7452,8952,7402,825+2.73%6,80099億7620万+8.99%14.690.44
02/042,6902,7502,6602,750+4.17%5,00097億1135万+6.84%14.30.43
02/012,6102,6502,6102,640+0.96%3,20093億2289万+3.17%13.730.41
01/312,6252,6252,6152,615-0.57%40092億3461万+2.59%13.60.41
01/302,6152,6302,6152,630+0.57%60092億8758万+3.5%13.680.41
01/292,6502,6502,6152,615-1.32%80092億3461万+3.24%13.60.41
01/282,6252,6502,6152,650+0.95%2,20093億5821万+4.99%13.780.41
01/252,6302,6302,6202,625-0.94%1,60092億6992万+4.37%13.650.41
01/242,6502,6502,5852,650+1.92%1,60093億5821万+5.7%13.780.41
01/232,5852,6002,5852,600-2.07%2,60091億8164万+4.08%13.520.41
01/222,6552,6552,6552,6550%60093億7586万+6.58%13.810.41
01/212,6052,6552,5802,655+1.14%1,20093億7586万+7.01%13.810.41
01/182,6252,6252,6252,625+0.96%20092億6992万+6.1%13.650.41
01/172,6152,6152,6002,600-0.95%1,20091億8164万+5.35%13.520.41
01/162,6852,6852,6102,625-1.32%2,20092億6992万+6.62%13.650.41
01/152,6752,7002,6002,660+1.33%2,60093億9352万+8.39%13.830.42
01/112,5752,6252,5552,625+2.54%3,40092億6992万+7.27%13.650.41
01/102,5302,5852,5302,560-0.78%5,00090億4038万+4.96%13.310.4
01/092,5502,5802,5502,580+2.79%3,40091億1101万+6.04%13.420.4
01/082,5002,5252,5002,510+1.21%2,60088億6381万+3.42%13.050.39
01/072,4502,4952,4502,480+1.85%5,40087億5787万+2.31%12.90.39
01/042,4202,4452,4052,435+1.88%6,80085億9895万+0.54%12.660.38
2012
12/282,4052,4152,3902,390-0.83%3,600--1.24%--
12/272,4252,4302,4102,410+0.84%3,600--0.33%--
12/262,3752,3902,3752,390+0.63%1,400--1.12%--
12/252,3852,4052,3752,375+0.42%2,400--1.78%--
12/212,4002,4102,3652,365-1.25%3,200--2.19%--
12/202,4102,4102,3902,395-1.24%2,000--1.11%--
12/192,4002,4252,3802,425+0.41%4,200-+0.17%--
12/182,4052,4152,3902,415+0.21%2,600--0.21%--
12/172,4252,4352,4102,410-0.21%2,800--0.41%--
12/142,4252,4352,4152,415-0.41%1,000--0.33%--
12/132,4252,4252,4202,4250%1,800--0.08%--
12/122,4252,4252,4252,425+0.21%600--0.16%--
12/112,4202,4202,4202,4200%200--0.45%--
12/102,4502,4502,4202,420-2.22%600--0.49%--
12/072,4552,4752,4552,475+0.41%600-+1.77%--
12/062,4652,4652,4652,4650%400-+1.4%--
12/052,4602,4652,4402,465+1.65%1,200-+1.4%--
12/042,4652,4702,4252,425-1.62%2,400--0.21%--
12/032,4652,4652,4652,465+1.65%200-+1.32%--
11/302,4102,4252,4002,425+0.21%4,600--0.25%--
11/292,4202,4202,4202,4200%200--0.58%--
11/282,4302,4302,3852,420-1.22%800--0.66%--
11/272,4352,4502,4352,450+0.62%800-+0.45%--
11/222,3802,4352,3652,435+2.53%6,600--0.25%--
11/212,3852,3852,3752,375+1.06%800--2.82%--
11/202,3502,3502,3502,350-1.26%600--4.08%--
11/192,3852,3852,3802,380-0.83%600--3.13%--
11/162,3602,4002,3602,400+0.84%600--2.48%--
11/132,3602,3802,3602,380-4.03%800--3.41%--
11/082,3652,4802,3602,480+4.86%3,800-+0.49%--
11/072,3652,3652,3652,365-1.46%200--4.21%--
11/022,4102,4102,3602,400-0.41%1,200--3.03%--
11/012,4802,4802,4102,410-2.82%600--2.86%--
10/312,5152,5152,4802,480-1.39%600--0.32%--
10/302,5152,5152,5152,515+1.62%200-+0.96%--
10/262,4752,4752,4752,4750%200--0.8%--
10/252,4502,4752,4502,475+1.02%600--1%--
10/242,4452,4502,4452,450+1.66%600--2.12%--
10/232,4102,4102,4102,410-1.63%400--3.95%--
10/222,4502,4502,4502,450-1.01%400--2.62%--
10/192,4502,4752,4502,475+1.02%400--1.94%--
10/182,4602,4752,4402,450-1.61%1,000--3.09%--
10/172,4752,4902,4752,490+2.68%600--1.74%--