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 10→1
2013
03/291,7601,7701,6501,710-1.16%213,400154億3774万+11.04%-14.38
03/281,7901,8101,6901,730-3.35%234,600156億1830万+15.03%-14.55
03/271,6701,7901,6701,790+7.83%340,900161億5997万+22.02%-15.05
03/261,7001,7001,6301,660-4.6%241,200149億8634万+16.41%-13.96
03/251,7401,7601,6701,740+4.19%337,100157億858万+25.27%-14.63
03/221,8301,8701,6301,670-6.7%624,500150億7662万+24.07%-14.04
03/211,7901,9001,7501,790+1.7%649,100161億5997万+37.06%-15.05
03/191,6901,8301,6701,760+10.69%832,700158億8913万+39.46%-14.8
03/181,5601,6401,5301,590-7.02%506,100143億5439万+30.33%-13.37
03/151,7101,7701,6301,710+0.59%681,500154億3774万+44.18%-14.38
03/141,7601,8801,6801,700-5.03%2,137,500153億4746万+47.95%-14.3
03/131,6101,8101,6001,790+11.18%1,056,700161億5997万+60.83%-15.05
03/121,7301,7301,5801,610-5.85%723,000145億3495万+49.91%-13.54
03/111,8201,8801,6901,710-0.58%2,157,700154億3774万+64.58%-14.38
03/081,6001,7201,5601,720+11.69%1,845,800155億2802万+72%-14.47
03/071,5001,5901,4701,540+1.32%800,600139億299万+60.58%-12.95
03/061,5101,6301,4601,520-0.65%1,868,200137億2243万+64.5%-12.78
03/051,6701,6701,4901,530-9.47%3,280,400138億1271万+71.91%-12.87
03/041,5901,7401,5701,690+31.01%7,817,700152億5718万+97.89%-14.21
03/011,1201,3201,1001,290+16.22%1,360,500116億4601万+58.67%-10.85
02/281,1601,1901,0801,110-3.48%421,800100億2099万+41.22%-9.34
02/271,2001,2601,1001,150-1.71%1,363,800103億8210万+50.52%-9.67
02/269601,2709401,170+20.62%2,860,100105億6266万+57.47%-9.84
02/259901,040950970+15.48%1,287,40087億5708万+34.72%-8.16
02/22800840790840+3.7%175,60075億8345万+19.32%-7.06
02/218008107908100%109,10073億1261万+16.88%-6.81
02/20780820760810+6.58%305,70073億1261万+18.59%-6.81
02/19750770730760+1.33%136,40068億6121万+12.59%-6.39
02/18670770670750+15.38%478,00067億7094万+12.28%-6.31
02/15690700600650-4.41%116,20058億6814万-1.96%-5.47
02/146507006306800%107,30061億3898万+3.34%-5.72
02/13730730670680-6.85%71,20061億3898万+4.29%-5.72
02/12740750730730-1.35%46,10065億9038万+12.83%-6.14
02/08800800740740-5.13%78,70066億8066万+15.99%-6.22
02/07790800770780-1.27%70,30070億4177万+24.2%-6.56
02/06810820780790-2.47%132,40071億3205万+27.63%-6.64
02/05770920770810+8%812,30073億1261万+33.44%-6.81
02/04740760730750+4.17%100,00067億7094万+26.26%-6.31
02/01700730700720+2.86%53,20065億10万+23.71%-6.06
01/31690720690700+2.94%124,80063億1954万+22.16%-5.89
01/30650690650680+4.62%119,60061億3898万+20.57%-5.72
01/296506606306500%57,30058億6814万+16.7%-5.47
01/286506706406500%126,60058億6814万+18.4%-5.47
01/25620650600650+6.56%158,00058億6814万+20.15%-5.47
01/24590620570610+5.17%82,90055億703万+14.45%-5.13
01/23610610580580-6.45%60,60052億3619万+10.06%-4.88
01/22580630580620+5.08%166,40055億9731万+18.77%-5.21
01/21580590570590+1.72%38,50053億2647万+14.34%-4.96
01/18570590570580+5.45%66,80052億3619万+13.95%-4.88
01/17570580540550-3.51%123,20049億6535万+9.34%-4.63
01/16610620560570-6.56%144,20051億4591万+14.69%-4.79
01/15610640610610+3.39%159,40055億703万+24.24%-5.13
01/11590610580590-3.28%121,20053億2647万+22.15%-4.96
01/10540610540610+15.09%218,50055億703万+28.15%-5.13
01/095305405305300%51,10047億8479万+13.25%-4.46
01/08550550530530-3.64%44,50047億8479万+14.72%-4.46
01/07530550530550+5.77%56,10049億6535万+20.09%-4.63
01/04520530510520+6.12%64,60046億9451万+15.04%-4.37
2012
12/28570580420490-10.91%193,200-+9.38%--
12/27490550490550+12.24%126,400-+23.87%--
12/26470490470490+4.26%20,800-+11.87%--
12/254804904704700%40,000-+8.29%--
12/21470490470470-2.08%32,600-+9.05%--
12/20480480470480-2.04%25,300-+12.15%--
12/194804904704900%41,900-+15.84%--
12/18460490460490+6.52%71,400-+17.22%--
12/17460470450460+2.22%30,000-+11.38%--
12/144504604504500%31,300-+9.76%--
12/134504604504500%28,400-+10.57%--
12/12460470450450-2.17%39,500-+11.11%--
12/11470480440460-2.13%139,600-+14.43%--
12/10430510430470+11.9%419,800-+17.5%--
12/074104204104200%10,100-+5.79%--
12/06420420410420+2.44%18,700-+6.06%--
12/05410420400410-2.38%8,600-+3.8%--
12/04410420410420+2.44%6,800-+6.33%--
12/034204204004100%6,100-+4.06%--
11/30410420410410+2.5%33,800-+4.33%--
11/294004103904000%69,900-+1.78%--
11/28410420400400-2.44%45,600-+1.52%--
11/27420420410410-2.38%30,300-+4.06%--
11/26410420400420+2.44%63,900-+6.33%--
11/22400410400410+5.13%16,300-+3.8%--
11/21400410390390-2.5%45,300--1.02%--
11/204004003904000%39,800-+1.27%--
11/19390400390400+5.26%33,600-+1.27%--
11/16390390370380-2.56%25,000--3.8%--
11/15360390360390+8.33%28,100--1.52%--
11/143603703503600%51,700--9.55%--
11/13380380360360-2.7%32,800--10%--
11/12390390370370-2.63%13,400--7.96%--
11/09380380380380-2.56%12,300--5.94%--
11/083903903703900%69,200--3.94%--
11/074004003903900%16,400--4.18%--
11/06410410390390-4.88%25,900--4.65%--
11/05400410400410+5.13%45,700-0%--
11/02390400390390-2.5%35,800--5.11%--
11/01400400390400+2.56%20,200--3.38%--
10/31400400390390-2.5%31,400--6.25%--
10/30400400390400+2.56%38,600--4.31%--