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
20177/1, 株式併合 10→1
2013
03/293,3603,3703,1803,230-3%379,700742億4152万-4.38%18.661.21
03/283,4303,4303,3003,330-2.63%278,400765億4002万-1.07%19.241.25
03/273,4103,5103,3903,420-0.29%432,600786億867万+2.09%19.761.28
03/263,4003,5403,3303,430+3%986,700788億3852万+3.22%19.811.29
03/253,3303,3603,2803,330+0.3%268,700765億4002万+1.31%19.241.25
03/223,3803,4003,3103,320-2.92%367,200763億1017万+2.09%19.181.24
03/213,4003,4603,3903,420-0.29%394,600786億867万+6.24%19.761.28
03/193,4603,5003,3803,430+0.59%424,600788億3852万+7.76%19.811.29
03/183,4803,5403,4103,410-4.21%575,700783億7882万+8.32%19.71.28
03/153,6403,6603,5003,560-3.78%1,253,600818億2657万+14.32%20.561.33
03/143,4803,7403,4803,700+8.19%4,405,400850億4447万+20.29%21.371.39
03/133,2803,4603,2803,420+3.32%981,800786億867万+12.83%19.761.28
03/123,5003,5203,2503,310-4.61%1,098,600760億8032万+10.48%19.121.24
03/113,4303,5803,4003,470+2.06%1,450,300797億5792万+16.99%20.041.3
03/083,3803,4603,3403,400+0.29%750,500781億4897万+16.08%19.641.27
03/073,3803,4903,3703,390+0.89%942,100779億1912万+17.22%19.581.27
03/063,5103,5403,3003,360-3.72%1,573,400772億2957万+17.73%19.411.26
03/053,2103,5203,2003,490+8.72%2,720,800802億1762万+23.89%20.161.31
03/043,2803,2903,1803,210-2.13%711,300737億8182万+15.68%18.541.2
03/013,2703,3503,2503,280+0.92%742,200753億9077万+19.45%18.951.23
02/283,4503,4503,1703,250-4.41%1,503,900747億122万+19.75%18.771.22
02/273,4803,5003,3103,400-2.3%1,359,800781億4897万+26.77%19.641.27
02/263,2703,5903,2503,480+3.88%5,283,300799億8777万+31.47%20.11.3
02/253,1503,4203,0903,350+9.84%5,645,100769億9972万+28.4%19.351.26
02/222,9103,0502,8503,050+3.74%1,458,700701億423万+18.4%17.621.14
02/212,9003,0302,8502,940+0.34%2,687,000675億7588万+15.16%16.981.1
02/202,7902,9302,7602,930+6.55%1,737,500673億4603万+15.63%16.931.1
02/192,9002,9402,7202,750+8.7%3,905,900632億873万+9.21%15.891.03
02/182,4402,5302,4402,530+3.69%74,400581億5203万+0.8%14.610.95
02/152,4802,4802,3802,440-2.79%95,200560億8338万-2.71%14.090.91
02/142,4702,5502,4602,5100%61,400576億9233万+0.2%14.50.94
02/132,5502,5602,4702,510-2.33%108,200576億9233万+0.48%14.50.94
02/122,6402,6402,5502,570+0.39%143,400590億7143万+3.17%14.850.96
02/082,5902,6002,5502,560-1.54%93,900588億4158万+3.14%14.790.96
02/072,6002,6202,5602,600+0.78%154,200597億6098万+5.35%15.020.97
02/062,5702,5902,5502,580+1.98%101,800593億128万+5.13%14.90.97
02/052,5302,5702,5202,530-1.56%94,500581億5203万+3.6%14.610.95
02/042,5702,5802,5402,570+1.18%141,000590億7143万+5.76%14.850.96
02/012,4902,5502,4802,540+2.42%87,800583億8188万+5.13%14.670.95
01/312,4402,4802,4202,480+1.22%86,700570億278万+3.16%14.330.93
01/302,4202,4702,4102,450+1.24%73,800563億1323万+2.21%14.150.92
01/292,4402,4602,4102,420-1.22%48,900556億2368万+1.3%13.980.91
01/282,5002,5002,4502,450-1.61%46,500563億1323万+2.98%14.150.92
01/252,5102,5302,4502,490+0.4%72,300572億3263万+5.11%14.380.93
01/242,4002,4802,3602,480+1.22%115,000570億278万+5.22%14.330.93
01/232,4902,5302,4402,450-2.39%72,100563億1323万+4.43%14.150.92
01/222,5202,5502,4702,510-0.79%99,300576億9233万+7.59%14.50.94
01/212,5402,5502,4902,530-0.39%68,300581億5203万+9.1%14.610.95
01/182,5002,5402,4902,540+2.83%111,600583億8188万+10.24%14.670.95
01/172,4602,4802,4002,4700%86,100567億7293万+8%14.270.93
01/162,5302,5302,4402,470-2.37%90,000567億7293万+8.67%14.270.93
01/152,5502,5602,5202,5300%95,500581億5203万+12.05%14.610.95
01/112,6002,6102,4902,530+1.2%315,200581億5203万+13%14.610.95
01/102,3802,5202,3702,500+5.93%325,600574億6248万+12.61%14.440.94
01/092,3102,3802,2902,360+1.72%59,100542億4458万+7.13%13.630.88
01/082,3502,3802,3102,320-1.28%75,400533億2518万+5.98%13.40.87
01/072,3902,4202,3402,350+0.86%188,200540億1473万+7.9%13.570.88
01/042,2902,3402,2602,330+4.48%179,600535億5503万+7.57%13.460.87
2012
12/282,2302,2602,2302,230-0.45%116,400-+3.58%--
12/272,2602,2702,2302,240-1.32%71,100-+4.58%--
12/262,2602,2702,2302,270+0.89%52,200-+6.57%--
12/252,2602,2702,2302,250+1.81%73,500-+6.23%--
12/212,2602,2902,2002,210-1.78%106,200-+5.04%--
12/202,2902,3002,2402,250-1.75%142,900-+7.55%--
12/192,2702,3102,2602,290+1.78%164,800-+10.26%--
12/182,2002,2502,2002,250+3.21%147,800-+9.22%--
12/172,2202,2202,1802,180-0.46%70,200-+6.55%--
12/142,1702,2202,1602,1900%128,100-+7.78%--
12/132,2102,2102,1802,190-0.45%86,600-+8.58%--
12/122,1402,2002,1402,200+2.8%134,500-+9.78%--
12/112,1602,1602,1202,140-0.93%94,400-+7.54%--
12/102,1502,1702,1302,160+0.93%107,000-+9.15%--
12/072,1402,1502,1202,140+0.47%82,600-+8.68%--
12/062,1402,1502,1202,130+0.47%111,800-+8.9%--
12/052,0902,1302,0902,120+0.95%221,300-+9.05%--
12/042,0602,1002,0402,100+2.44%138,300-+8.64%--
12/032,0702,0702,0402,0500%73,100-+6.77%--
11/302,0802,0802,0402,050-0.97%73,000-+7.39%--
11/292,0502,0702,0302,070+2.48%68,300-+9%--
11/282,0402,0702,0002,020-0.98%96,900-+6.99%--
11/272,0502,0702,0302,040-0.97%122,200-+8.63%--
11/262,0602,0902,0202,060+3%174,300-+10.28%--
11/221,9702,0101,9602,000+3.09%118,200-+7.64%--
11/211,9501,9701,9301,9400%64,900-+4.86%--
11/201,9802,0001,9101,940-2.02%129,300-+5.32%--
11/191,9401,9801,9301,980+3.66%131,800-+7.9%--
11/161,9101,9201,8801,910+0.53%100,800-+4.6%--
11/151,8601,9301,8401,900+1.6%106,600-+4.45%--
11/141,8901,8901,8601,870-0.53%40,200-+3.2%--
11/131,8901,9001,8501,880-0.53%81,700-+3.98%--
11/121,9701,9701,8701,890+3.28%226,200-+4.65%--
11/091,7801,8301,7801,830+1.1%32,900-+1.33%--
11/081,8201,8201,8101,810-2.69%25,600-+0.17%--
11/071,8801,8801,8401,8600%26,800-+2.93%--
11/061,8701,8901,8601,860-0.53%29,300-+3.05%--
11/051,9101,9101,8701,870-1.58%40,200-+3.6%--
11/021,8601,9001,8501,900+3.83%62,300-+5.2%--
11/011,8201,8601,8001,8300%42,000-+1.27%--
10/311,8301,8601,8101,8300%49,500-+0.99%--
10/301,7901,8501,7901,830+2.81%87,200-+0.77%--