株価チャート

2012/08/31～2013/01/30

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
01/301,9601,9901,9401,980+2.06%75,000274億6868万+3.88%180.89
01/291,9101,9801,9101,940+1.57%79,200269億1376万+2.16%17.640.88
01/281,9501,9501,9101,910-1.55%30,200264億9757万+0.9%17.360.86
01/251,9601,9701,9301,9400%29,500269億1376万+2.7%17.640.88
01/241,9101,9501,9001,940+1.04%32,700269億1376万+3.03%17.640.88
01/231,9401,9401,9101,920-1.54%30,500266億3630万+2.24%17.450.87
01/221,9801,9901,9301,950-1.02%39,400270億5249万+4.11%17.730.88
01/211,9701,9801,9301,970+1.03%49,700273億2995万+5.46%17.910.89
01/181,9601,9601,9301,950+2.09%40,300270億5249万+4.67%17.730.88
01/171,9401,9501,8901,910-3.05%91,600264億9757万+2.74%17.360.86
01/162,0002,0101,9301,970-2.48%83,300273億2995万+6.2%17.910.89
01/152,0402,0702,0102,020-0.98%114,300280億2360万+9.31%18.360.91
01/112,0202,0502,0002,040+2%82,500283億107万+10.93%18.550.92
01/102,0502,0501,9902,000-1.96%124,200277億4614万+9.41%18.180.9
01/092,0502,1102,0002,040+6.81%354,100283億107万+12.15%18.550.92
01/081,9101,9601,8801,910-1.04%97,500264億9757万+5.64%17.360.86
01/071,8202,0001,8001,930+7.22%286,200267億7503万+6.98%17.550.87
01/041,8201,8201,7901,800+1.12%99,300249億7153万+0.11%16.360.81
2012
12/281,8101,8101,7701,780-1.11%35,500--1%--
12/271,8001,8001,7801,800+0.56%55,700-+0.11%--
12/261,8001,8001,7701,790+1.13%32,200--0.44%--
12/251,7801,7901,7701,7700%29,100--1.56%--
12/211,8301,8301,7701,770-2.75%53,200--1.56%--
12/201,8101,8401,8101,820+0.55%76,300-+1.34%--
12/191,8001,8201,7901,810+1.12%77,300-+1%--
12/181,7901,8101,7901,7900%40,900-+0.17%--
12/171,8101,8101,7801,790-1.1%50,100-+0.34%--
12/141,8001,8201,7801,810+0.56%56,000-+1.46%--
12/131,8101,8201,7901,8000%43,900-+1.01%--
12/121,8001,8201,7801,8000%30,000-+1.07%--
12/111,8201,8301,7801,800-1.1%31,000-+1.41%--
12/101,8601,8701,8101,820-2.15%61,900-+2.94%--
12/071,8501,8601,8401,860+0.54%40,400-+5.56%--
12/061,8301,8501,8301,850+2.21%63,200-+5.65%--
12/051,8001,8201,7801,810+0.56%36,000-+4.08%--
12/041,7901,8101,7901,800+1.12%46,300-+4.17%--
12/031,7801,8001,7701,780+0.56%29,100-+3.55%--
11/301,7701,8001,7601,7700%32,700-+3.45%--
11/291,7701,7801,7601,7700%25,700-+3.93%--
11/281,8001,8001,7601,770-1.67%37,200-+4.49%--
11/271,8001,8001,7901,8000%23,300-+6.76%--
11/261,8001,8201,7801,8000%55,500-+7.27%--
11/221,7901,8001,7801,800+1.12%49,300-+7.85%--
11/211,7801,7901,7701,7800%55,600-+7.23%--
11/201,8001,8001,7701,780-1.11%37,200-+7.88%--
11/191,7801,8001,7701,800+1.69%57,800-+9.82%--
11/161,7301,7801,7301,770+2.91%34,600-+8.79%--
11/151,7101,7301,7101,7200%33,900-+6.5%--
11/141,7101,7301,7001,720+2.38%47,300-+7.1%--
11/131,7301,7301,6701,680-2.89%73,700-+5.2%--
11/121,7901,7901,7201,730-3.35%77,300-+8.87%--
11/091,7801,8001,7701,790+1.7%82,400-+13.22%--
11/081,7501,7801,7401,760-0.56%86,300-+12.03%--
11/071,6701,8701,6701,770+7.93%315,100-+13.46%--
11/061,6401,6501,6201,6400%19,000-+5.74%--
11/051,6701,6801,6301,640-1.8%14,800-+6.01%--
11/021,5801,6701,5801,670+6.37%57,000-+8.02%--
11/011,5501,5701,5501,570+1.29%6,300-+1.75%--
10/311,5401,5801,5401,550+0.65%10,800-+0.32%--
10/301,5501,5701,5401,540-1.91%13,500--0.52%--
10/291,5801,5801,5601,570-0.63%3,200-+1.16%--
10/261,5801,5801,5601,580+0.64%15,200-+1.67%--
10/251,5701,5701,5501,570+1.29%16,900-+0.77%--
10/241,5401,5701,5401,550-1.9%9,600--0.77%--
10/231,5801,5801,5501,5800%22,000-+0.77%--
10/221,5601,5801,5601,5800%4,800-+0.57%--
10/191,5601,5901,5601,580+0.64%12,800-+0.51%--
10/181,5601,5901,5501,570+2.61%18,900--0.13%--
10/171,5401,5401,5201,530+0.66%16,100--2.73%--
10/161,5001,5201,5001,520+1.33%8,100--3.55%--
10/151,4701,5101,4701,500+2.04%16,200--5.06%--
10/121,4801,4901,4701,470-1.34%13,900--7.14%--
10/111,4701,5101,4701,4900%17,400--6.17%--
10/101,4801,4901,4701,4900%14,100--6.58%--
10/091,5101,5101,4901,490-1.97%9,800--6.93%--
10/051,5701,5701,5001,520-1.3%19,200--5.41%--
10/041,5001,5401,5001,540+2.67%12,000--4.64%--
10/031,5101,5301,5001,500-1.96%10,500--7.52%--
10/021,5501,5501,5201,530-1.29%9,000--6.25%--
10/011,6001,6001,4801,550-3.13%18,300--5.66%--
09/281,5801,6001,5801,6000%12,300--3.21%--
09/271,6201,6201,6001,600-1.23%7,100--3.61%--
09/261,6401,6401,6101,620-1.22%9,900--2.82%--
09/251,6001,6401,6001,640+1.23%20,600--1.97%--
09/241,6301,6301,6101,620-1.22%11,100--3.4%--
09/211,6501,6501,6401,640-1.2%6,800--2.55%--
09/201,6801,6801,6501,660-1.19%11,800--1.72%--
09/191,6801,6901,6601,680-0.59%18,400--0.88%--
09/181,7001,7201,6801,690+1.81%20,700--0.59%--
09/141,6301,6601,6301,660+3.75%35,700--2.58%--
09/131,6001,6001,5801,6000%18,100--6.32%--
09/121,5801,6101,5601,600+1.27%16,500--6.87%--
09/111,5901,5901,5701,580-1.86%12,800--8.56%--
09/101,6101,6201,6001,6100%14,200--7.31%--
09/071,6301,6301,6001,610+1.9%15,000--7.68%--
09/061,5801,6101,5701,580-1.25%20,100--9.71%--
09/051,6501,6501,6001,600-4.19%9,900--8.99%--
09/041,6301,6701,6301,670+2.45%11,100--5.38%--
09/031,6601,6601,6301,630-1.21%8,700--7.86%--
08/311,6901,6901,6501,650-3.51%19,800--6.99%--