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
201610/1, 株式併合 10→1
2013
03/291,6101,6201,5701,570-3.68%67,600151億5176万-4.5%10.050.67
03/281,6401,6501,6101,630-0.61%30,600157億3080万-0.67%10.440.69
03/271,6401,6401,6201,6400%24,600158億2731万+0.18%10.50.7
03/261,6401,6701,6401,640-0.61%47,400158億2731万+0.49%10.50.7
03/251,6701,6701,6401,650-0.6%60,500159億2382万+1.54%10.570.7
03/221,6701,7301,6601,660-0.6%103,400160億2033万+2.6%10.630.71
03/211,6901,7001,6601,670-1.18%71,400161億1684万+3.66%10.690.71
03/191,7001,7101,6801,690-0.59%38,400163億985万+5.36%10.820.72
03/181,6801,7101,6601,700+1.19%41,700164億636万+6.32%10.890.72
03/151,7201,7201,6701,680-1.18%56,000162億1334万+5.33%10.760.71
03/141,7701,7801,6901,700-1.73%166,100164億636万+6.92%10.890.72
03/131,6101,7501,6101,730+6.79%411,600166億9588万+9.22%11.080.74
03/121,6901,6901,6201,620-3.57%90,600156億3430万+2.73%10.370.69
03/111,7101,7301,6801,680-0.59%70,700162億1334万+6.6%10.760.71
03/081,6701,7201,6701,690+1.81%144,600163億985万+7.64%10.820.72
03/071,6401,6701,6401,660+1.84%67,400160億2033万+6.14%10.630.71
03/061,6401,6601,6301,6300%62,400157億3080万+4.49%10.440.69
03/051,6301,7001,6101,630+1.24%121,800157億3080万+4.76%10.440.69
03/041,6201,6401,6101,610+0.63%40,900155億3779万+3.74%10.310.68
03/011,6101,6301,5901,600-1.84%47,400154億4128万+3.23%10.250.68
02/281,6701,6701,6101,630-1.21%88,700157億3080万+5.23%10.440.69
02/271,6401,6901,6201,650+3.13%211,000159億2382万+7%10.570.7
02/261,5801,6601,5701,600-1.23%185,500154億4128万+4.17%10.250.68
02/251,5601,6301,5401,620+7.28%214,100156億3430万+5.81%10.370.69
02/221,5101,5201,4801,5100%36,400145億7271万-0.92%9.670.64
02/211,5301,5401,5001,510-1.31%31,700145億7271万-0.66%9.670.64
02/201,5201,5401,5001,530+2%42,400147億6572万+0.79%9.80.65
02/191,4901,5201,4901,500+1.35%33,100144億7620万-1.06%9.610.64
02/181,4701,4901,4601,480+1.37%53,100142億8318万-2.37%9.480.63
02/151,5001,5001,4101,460-2.67%76,400140億9017万-3.69%9.350.62
02/141,4701,5201,4701,500+0.67%51,600144億7620万-1.06%9.610.64
02/131,5401,5501,4901,490-5.1%51,500143億7969万-1.65%9.540.63
02/121,5901,5901,5501,570-1.26%65,700151億5176万+3.56%10.050.67
02/081,5701,6401,5101,590+1.92%136,100153億4477万+5.16%10.180.68
02/071,5601,5701,5501,560+0.65%22,100150億5525万+3.52%9.990.66
02/061,5901,5901,5501,5500%65,700149億5874万+3.06%9.930.66
02/051,5701,6601,5401,550-3.13%139,500149億5874万+3.4%9.930.66
02/041,5501,6301,5401,600+3.9%139,000154億4128万+7.02%10.250.68
02/011,5401,5601,5301,5400%43,100148億6223万+3.49%9.860.65
01/311,5701,5701,5301,540-1.28%43,100148億6223万+3.77%9.860.65
01/301,5401,5601,5301,560+2.63%45,100150億5525万+5.48%9.990.66
01/291,5201,5701,5201,520-0.65%94,800146億6922万+3.19%9.730.65
01/281,5501,5701,5301,530-1.29%70,200147億6572万+4.37%9.80.65
01/251,5901,6001,5401,550-2.52%225,400149億5874万+6.16%9.930.66
01/241,4501,6001,4401,590+9.66%357,700153億4477万+9.5%10.180.68
01/231,4801,4801,4401,450-2.68%34,000139億9366万+0.49%9.290.62
01/221,5001,5101,4601,490+0.68%50,500143億7969万+3.54%9.540.63
01/211,4501,5301,4401,480+2.78%74,000142億8318万+3.14%9.480.63
01/181,4401,4501,4401,440+1.41%24,500138億9715万+0.56%9.220.61
01/171,4401,4601,4101,420-2.07%43,100137億414万-0.7%9.090.6
01/161,4801,4801,4401,450-2.68%31,900139億9366万+1.54%9.290.62
01/151,5001,5101,4801,4900%41,900143億7969万+4.63%9.540.63
01/111,5001,5001,4701,490+0.68%34,400143億7969万+4.93%9.540.63
01/101,4701,4901,4701,480+1.37%56,700142億8318万+4.67%9.480.63
01/091,4701,4701,4201,460-2.01%106,800140億9017万+3.55%9.350.62
01/081,5101,5101,4801,490-1.32%39,300143億7969万+6.05%9.540.63
01/071,5001,5501,4701,510+2.72%93,700145億7271万+7.86%9.670.64
01/041,4901,4901,4701,470+0.68%54,900141億8668万+5.45%9.410.63
2012
12/281,4901,4901,4501,460-1.35%40,200-+5.11%--
12/271,4501,5001,4401,480+2.78%81,900-+7.01%--
12/261,4501,4501,4301,4400%40,700-+4.58%--
12/251,4401,4501,4301,440+0.7%38,900-+4.88%--
12/211,4601,4801,4201,430-1.38%83,700-+4.53%--
12/201,4401,4601,4301,450+2.84%104,200-+6.38%--
12/191,4201,4301,4001,410+0.71%56,700-+4.06%--
12/181,3601,4001,3601,400+2.94%28,900-+3.86%--
12/171,3701,3801,3601,3600%15,700-+1.27%--
12/141,3601,3701,3501,360-0.73%41,800-+1.42%--
12/131,3701,3901,3601,370+0.74%29,400-+2.09%--
12/121,3601,3801,3501,360+0.74%10,000-+1.42%--
12/111,3601,3701,3501,350-2.88%14,700-+0.75%--
12/101,4101,4101,3801,390-0.71%21,400-+3.65%--
12/071,3901,4101,3801,400+1.45%43,600-+4.48%--
12/061,3801,3801,3701,380+0.73%26,600-+3.22%--
12/051,3601,3801,3501,3700%14,600-+2.62%--
12/041,3801,3801,3501,3700%15,800-+2.7%--
12/031,3501,3801,3401,370+1.48%34,200-+2.85%--
11/301,3701,3701,3501,350-1.46%18,500-+1.43%--
11/291,3401,3701,3401,370+2.24%19,600-+2.85%--
11/281,3701,3801,3401,340-2.19%13,200-+0.75%--
11/271,3601,3701,3601,370+0.74%12,300-+2.7%--
11/261,3601,3901,3601,360+1.49%24,300-+1.64%--
11/221,3301,3501,3301,340+1.52%20,700-+0.07%--
11/211,3401,3401,3201,320-0.75%11,700--1.42%--
11/201,3501,3501,3301,3300%11,500--0.75%--
11/191,3501,3501,3301,3300%14,500--0.6%--
11/161,3001,3401,3001,330+3.1%17,000--0.3%--
11/151,2501,2901,2501,290+2.38%16,800--2.93%--
11/141,2501,2601,2401,260+1.61%14,400--4.98%--
11/131,2601,2701,2401,240-1.59%14,200--6.42%--
11/121,3001,3001,2601,260-3.82%39,000--4.91%--
11/091,3801,3801,2901,310-5.07%50,900--1.21%--
11/081,3501,4001,3501,380+1.47%53,500-+4.31%--
11/071,3601,3701,3401,360+1.49%17,200-+3.19%--
11/061,3601,3601,3401,340-1.47%11,600-+1.98%--
11/051,3501,3701,3401,3600%23,500-+3.66%--
11/021,3401,3701,3401,360+1.49%38,600-+3.9%--
11/011,3401,3501,3301,340+0.75%17,700-+2.45%--
10/311,3501,3501,3201,3300%20,700-+1.84%--
10/301,3501,3601,3301,330-0.75%24,700-+1.84%--