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
201810/1, 株式併合 5→1
2013
03/292,4152,4402,3952,415+0.21%128,400924億4956万+2.24%12.450.91
03/282,3852,4102,3752,410+1.05%184,200922億5815万+1.86%12.420.9
03/272,3452,3852,3152,385+0.85%106,800913億112万+0.59%12.290.89
03/262,3052,3702,3052,365+1.94%100,600905億3549万-0.46%12.190.89
03/252,3352,3352,3052,320-0.22%119,600888億1283万-2.56%11.960.87
03/222,3352,3752,3152,325-0.64%209,000890億424万-2.56%11.980.87
03/212,3552,3702,3152,340-0.21%141,400895億7846万-2.13%12.060.88
03/192,3052,3502,2902,345+3.53%116,000897億6986万-2.13%12.090.88
03/182,3002,3002,2302,265-3.82%240,600867億735万-5.55%11.670.85
03/152,4152,4302,3502,355-2.28%184,000901億5268万-2.08%12.140.88
03/142,4002,4202,3902,410+0.42%119,800922億5815万+0.08%12.420.9
03/132,3452,4052,3352,400+1.91%126,400918億7534万-0.46%12.370.9
03/122,3902,4002,3502,355-1.26%90,800901億5268万-2.28%12.140.88
03/112,3852,4102,3702,385+0.21%66,200913億112万-1.2%12.290.89
03/082,3752,3902,3502,380+0.42%185,800911億971万-1.49%12.270.89
03/072,3852,3952,3502,370+0.21%147,400907億2690万-1.99%12.210.89
03/062,3202,3652,3202,365+3.05%131,800905億3549万-2.27%12.190.89
03/052,3202,3352,2852,295-0.22%119,600878億5579万-5.17%11.830.86
03/042,3502,3552,3002,300-0.86%103,000880億4720万-5.08%11.850.86
03/012,3202,3452,3052,320-0.22%123,000888億1283万-4.37%11.960.87
02/282,3502,3552,3102,325+0.22%146,800890億424万-4.2%11.980.87
02/272,4202,4252,3102,320-4.72%171,400888億1283万-4.33%11.960.87
02/262,4752,4752,4002,4350%91,600932億1519万+0.41%12.550.91
02/252,4552,4752,4352,435+0.21%77,400932億1519万+0.54%12.550.91
02/222,4702,4802,4002,430-3.38%109,400930億2378万+0.41%12.520.91
02/212,5102,5352,4852,515-0.98%69,600962億7770万+4.23%12.960.94
02/202,5152,5402,5152,540+1.6%66,200972億3474万+5.61%13.090.95
02/192,4902,5152,4502,5000%78,800957億348万+4.12%12.880.94
02/182,4602,5002,4552,500+2.67%65,000957億348万+4.3%12.880.94
02/152,4602,4602,4052,435-1.22%93,000932億1519万+1.71%12.550.91
02/142,4452,4952,4152,465+0.82%94,600943億6363万+3.01%12.70.92
02/132,4402,4652,4152,445+1.24%75,800935億9800万+2.3%12.60.92
02/122,4252,4602,4152,415-0.21%47,600924億4956万+1.13%12.450.91
02/082,4702,4702,4202,420-1.02%37,000926億4097万+1.26%12.470.91
02/072,4502,4652,4352,445-1.01%68,400935億9800万+2.3%12.60.92
02/062,4552,4952,4352,470+3.56%82,200945億5504万+3.43%12.730.93
02/052,4652,4652,3802,385-3.05%91,400913億112万+0.08%12.290.89
02/042,4352,4802,4352,460+1.65%67,600941億7222万+3.36%12.680.92
02/012,4452,4552,4052,420-0.41%75,800926億4097万+1.94%12.470.91
01/312,4352,4352,3852,430+0.21%62,400930億2378万+2.45%12.520.91
01/302,3802,4452,3752,425+2.11%85,000928億3237万+2.32%12.50.91
01/292,3702,4002,3652,375+0.64%75,600909億1831万+0.38%12.240.89
01/282,4052,4102,3552,360-0.63%70,600903億4408万-0.25%12.160.89
01/252,3752,4102,3652,375+1.28%118,000909億1831万+0.42%12.240.89
01/242,2552,3602,2502,345+2.63%109,400897億6986万-0.76%12.090.88
01/232,2802,3202,2752,285-1.51%56,200874億7298万-3.18%11.780.86
01/222,3552,3752,3002,320-1.49%102,600888億1283万-1.65%11.960.87
01/212,3802,3802,3252,355-1.05%79,000901億5268万-0.08%12.140.88
01/182,3202,3802,3202,380+5.08%104,800911億971万+1.23%12.270.89
01/172,3052,3252,2402,265-2.37%128,400867億735万-3.45%11.670.85
01/162,4352,4352,3152,320-4.13%104,400888億1283万-1.07%11.960.87
01/152,4452,4502,4152,4200%77,400926億4097万+3.37%12.470.91
01/112,4052,4352,4052,420+0.41%80,200926億4097万+3.68%12.470.91
01/102,4452,4452,4002,410-0.21%74,600922億5815万+3.61%12.420.9
01/092,3602,4352,3552,415+1.47%66,000924億4956万+4.14%12.450.91
01/082,4102,4102,3652,380-0.63%66,000911億971万+2.94%12.270.89
01/072,4552,4552,3852,395-3.23%60,800916億8393万+3.72%12.340.9
01/042,5002,5002,4552,475+2.27%63,200947億4644万+7.38%12.760.93
2012
12/282,3952,4302,3752,420+1.04%62,200-+5.35%--
12/272,3552,4102,3352,395+1.91%81,200-+4.68%--
12/262,3102,3652,3102,350+2.17%89,200-+3.21%--
12/252,3452,3552,2902,300-1.08%55,000-+1.55%--
12/212,3652,3752,3052,325-1.27%80,200-+3.15%--
12/202,3702,3952,3452,355-1.26%112,000-+5.09%--
12/192,3702,3902,3502,385+2.14%153,800-+7.24%--
12/182,3952,4002,3252,335-1.27%125,000-+5.8%--
12/172,3702,3752,3402,365+1.28%82,200-+7.94%--
12/142,3602,3602,3302,335+0.43%176,800-+7.5%--
12/132,3002,3452,3002,325+2.2%113,600-+7.84%--
12/122,2752,2902,2552,275+0.89%80,000-+6.21%--
12/112,2852,2952,2252,255-0.66%63,800-+5.87%--
12/102,2452,2752,2402,270+2.48%89,200-+7.08%--
12/072,2452,2502,2102,215-1.12%98,800-+5.03%--
12/062,2602,2752,2252,240+0.22%115,200-+6.77%--
12/052,2052,2802,2052,235+0.45%125,000-+7.14%--
12/042,2552,2552,2202,225-0.67%104,000-+7.23%--
12/032,2352,2552,2252,240+0.45%115,000-+8.53%--
11/302,2352,2652,2102,230-0.67%116,800-+8.52%--
11/292,2352,2602,2302,245+0.45%103,600-+9.67%--
11/282,2502,2552,1952,235-2.4%184,800-+9.67%--
11/272,2902,3052,2302,290-0.22%218,400-+12.7%--
11/262,3552,3602,2752,295+0.88%251,400-+13.39%--
11/222,2202,2802,2002,275+2.94%242,200-+12.85%--
11/212,1302,2152,1302,210+4.49%395,000-+10.17%--
11/202,0902,1152,0652,115+3.17%193,200-+6.07%--
11/192,0502,0652,0402,050+1.49%59,400-+3.17%--
11/162,0252,0602,0102,020+1%132,200-+1.97%--
11/151,9402,0051,9302,000+3.09%64,000-+1.06%--
11/141,9301,9401,9201,940-0.51%94,600--2.12%--
11/131,9301,9501,8901,950+0.26%109,600--1.86%--
11/121,9451,9701,9301,945+2.64%229,800--2.46%--
11/091,9101,9301,8951,895-2.07%116,600--5.49%--
11/081,9551,9651,9301,935-1.02%70,200--4.02%--
11/072,0102,0101,9351,955-1.76%193,600--3.5%--
11/062,0102,0301,9701,990-0.75%161,800--2.21%--
11/051,9802,0201,9802,005+1.26%62,600--1.81%--
11/021,9802,0151,9701,980+1.8%146,400--3.56%--
11/011,9401,9551,9301,945-0.51%132,400--5.81%--
10/311,9551,9851,9501,955+0.77%96,600--5.96%--
10/301,9651,9901,9401,940-1.27%69,200--7.4%--