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
201710/1, 株式併合 5→1
2013
03/292,0252,0552,0152,045-0.24%124,800788億5214万-6.62%54.121.13
03/282,0902,0952,0302,050-1.2%296,000790億4494万-6.65%54.251.13
03/272,0652,0752,0452,075-0.24%178,200800億890万-5.77%54.911.15
03/262,0552,1002,0552,080+1.22%406,400802億169万-5.67%55.051.15
03/252,1002,1102,0102,055-1.44%449,600792億3773万-6.76%54.381.14
03/222,2652,2651,9502,085-8.35%1,379,200803億9448万-5.36%55.181.15
03/212,3152,3202,2602,275-0.66%112,200877億2060万+3.36%60.211.26
03/192,2602,2902,2452,290+1.78%97,800882億9898万+4.52%60.61.27
03/182,2902,3102,2402,250-2.6%178,800867億5664万+3.07%59.541.25
03/152,3752,3802,2902,310-3.14%306,400890億7015万+6.11%61.131.28
03/142,3902,4402,3702,385+2.14%504,800919億6204万+9.96%63.121.32
03/132,2252,3502,2202,335+6.86%552,800900億3411万+8.25%61.791.29
03/122,2202,2252,1702,185-1.35%217,000842億5033万+1.82%57.821.21
03/112,2402,2402,1702,215+1.84%220,800854億709万+3.5%58.621.23
03/082,1352,1902,1052,175+1.87%238,400838億6475万+1.87%57.561.2
03/072,2002,2102,1302,135-3.17%124,000823億2241万+0.09%56.51.18
03/062,1952,2152,1802,205+0.46%92,600850億2150万+3.42%58.351.22
03/052,2052,2202,1852,195-0.23%72,600846億3592万+3.25%58.091.21
03/042,2152,2352,2002,200-0.45%58,200848億2871万+3.82%58.221.22
03/012,1852,2152,1552,210+1.61%125,200852億1430万+4.64%58.491.22
02/282,1702,1952,1502,175+0.93%119,600838億6475万+3.42%57.561.2
02/272,1852,2102,1452,155-0.92%178,800830億9358万+3.01%57.031.19
02/262,1952,2252,1502,175-4.4%184,600838億6475万+4.32%57.561.2
02/252,2252,2852,2252,275+2.48%193,800877億2060万+9.38%60.211.26
02/222,1602,2252,1552,220+1.83%114,800855億9988万+7.3%58.751.23
02/212,2052,2102,1502,180-1.13%137,000840億5754万+5.93%57.691.21
02/202,1502,2152,1502,205+2.08%205,600850億2150万+7.56%58.351.22
02/192,0602,1752,0552,160+5.37%265,400832億8637万+5.73%57.161.2
02/182,0352,0602,0302,050+1.49%57,800790億4494万+0.59%54.251.13
02/152,0352,0551,9902,020-1.22%115,400778億8818万-0.74%53.461.12
02/142,0252,0652,0202,045+0.49%100,800788億5214万+0.44%54.121.13
02/132,0752,0902,0352,035-2.4%131,600784億6656万+0.05%53.851.13
02/122,1152,1302,0852,085-0.95%80,400803億9448万+2.51%55.181.15
02/082,1102,1102,0752,105-0.24%127,400811億6565万+3.54%55.711.17
02/072,0952,1152,0652,110+1.2%144,000813億5845万+3.94%55.841.17
02/062,0602,0952,0602,085+2.21%77,800803億9448万+2.91%55.181.15
02/052,0252,0552,0252,040-0.73%78,400786億5935万+0.84%53.991.13
02/042,0952,1002,0502,055-1.67%78,000792億3773万+1.63%54.381.14
02/012,1202,1252,0802,090-1.42%100,400805億8728万+3.52%55.311.16
01/312,1102,1202,0752,120+0.95%141,800817億4403万+5.21%56.11.17
01/302,0552,1102,0352,100+2.19%196,800809億7286万+4.43%55.581.16
01/292,0002,0651,9902,055+1.99%145,800792億3773万+2.49%54.381.14
01/282,0502,0502,0102,015-1.47%117,400776億9539万+0.85%53.331.12
01/252,0452,0451,9902,045+3.28%200,400788億5214万+2.66%54.121.13
01/241,8901,9851,8851,980+5.04%235,400763億4584万-0.3%52.41.1
01/231,9501,9551,8751,885-4.8%148,400726億8278万-4.89%49.891.04
01/222,0202,0201,9701,980-3.41%168,200763億4584万+0.05%52.41.1
01/212,0602,0602,0002,050+2.24%217,800790億4494万+3.85%54.251.13
01/181,9902,0201,9852,005+2.56%132,400773億980万+2.04%53.061.11
01/171,9701,9751,9301,955-1.26%117,400753億8188万-0.15%51.741.08
01/162,0202,0251,9801,980-2.7%92,600763億4584万+1.49%52.41.1
01/152,0252,0402,0102,035+0.74%103,600784億6656万+4.84%53.851.13
01/112,0102,0352,0002,020+1.51%113,200778億8818万+4.72%53.461.12
01/102,0202,0251,9901,990-1.73%130,000767億3143万+3.97%52.661.1
01/092,0052,0351,9752,025+0.5%136,400780億8097万+6.47%53.591.12
01/082,0202,0502,0002,0150%166,200776億9539万+6.73%53.331.12
01/072,0602,0652,0102,015-2.42%119,800776億9539万+7.41%53.331.12
01/042,0652,0752,0402,065+1.72%99,000796億2331万+10.84%54.651.14
2012
12/282,0152,0351,9602,030+1%102,800-+9.79%--
12/272,0202,0202,0002,0100%58,000-+9.54%--
12/262,0152,0252,0052,0100%59,200-+10.32%--
12/252,0252,0552,0002,010+0.5%97,200-+11.05%--
12/212,0052,0251,9802,000+0.5%158,800-+11.3%--
12/201,9702,0001,9451,990-1%167,600-+11.55%--
12/191,9402,0651,9402,010+3.61%253,400-+13.56%--
12/181,8751,9501,8751,940+3.19%137,400-+10.79%--
12/171,8801,8901,8601,880+0.8%79,800-+8.23%--
12/141,9001,9001,8601,865-1.58%153,600-+8.05%--
12/131,8951,9201,8901,895+0.26%106,800-+10.5%--
12/121,8251,9301,8251,890+4.13%217,000-+10.92%--
12/111,8551,8551,7951,815-1.89%87,000-+7.21%--
12/101,8401,8501,8151,850+1.37%84,800-+9.73%--
12/071,8251,8351,7901,825-0.82%90,000-+8.76%--
12/061,7851,8401,7451,840+3.37%224,600-+10.25%--
12/051,7551,7901,7551,780+3.49%164,800-+7.16%--
12/041,7151,7301,7001,720-0.29%94,800-+3.93%--
12/031,7051,7451,6901,725+3.6%115,800-+4.36%--
11/301,7001,7001,6651,665-1.48%58,400-+0.91%--
11/291,6601,7001,6601,690+1.2%71,200-+2.3%--
11/281,6851,6901,6651,670-2.34%65,600-+1.09%--
11/271,7051,7151,6901,710+0.59%60,200-+3.51%--
11/261,7101,7351,6951,700+0.29%62,600-+2.91%--
11/221,7101,7101,6851,6950%55,000-+2.48%--
11/211,6951,7001,6851,695+0.59%40,800-+2.42%--
11/201,7001,7001,6801,685-0.59%43,200-+1.87%--
11/191,6951,7001,6851,695+0.3%63,000-+2.48%--
11/161,6951,7001,6751,6900%84,200-+2.18%--
11/151,6251,6901,6251,690+3.68%64,000-+2.24%--
11/141,5401,6351,5401,630+5.84%106,200--1.33%--
11/131,5951,6201,5101,540-2.22%198,000--6.78%--
11/121,5801,5951,5501,575-1.87%58,400--4.95%--
11/091,5951,6101,5701,605+0.31%42,600--3.37%--
11/081,6101,6251,6001,600-0.93%67,200--3.85%--
11/071,6301,6401,6151,615-0.62%58,200--3.12%--
11/061,6351,6351,6151,6250%40,000--2.75%--
11/051,6351,6401,6101,625-1.81%26,200--3.1%--
11/021,6301,6551,6251,655+3.44%60,000--1.61%--
11/011,6501,6501,5951,600-3.03%87,600--4.99%--
10/311,6301,6651,6151,650+1.85%58,400--2.37%--
10/301,6551,6701,6151,620-2.7%61,800--4.26%--