株価チャート

2012/10/03～2013/03/29

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 10→1
2013
03/292,4402,4502,4302,4500%30038億564万-3.77%29.270.3
03/282,4502,4502,4402,4500%70038億564万-3.66%29.270.3
03/272,4802,4802,4302,450-3.16%70038億564万-3.58%29.270.3
03/262,5302,5302,5302,530-0.39%10039億2990万-0.32%30.230.31
03/252,5402,5402,5402,540+0.4%10039億4544万+0.24%30.350.31
03/222,5102,5302,5002,530-1.94%1,10039億2990万-0.39%30.230.31
03/212,5102,5802,5102,580+2.79%80040億757万+1.22%30.830.31
03/192,5102,5102,5102,510+2.03%10038億9884万-1.76%29.990.3
03/182,5702,5702,4202,460-5.38%3,20038億2117万-4.09%29.390.3
03/152,6802,6902,6002,600-2.99%2,70040億3864万+1.05%31.070.31
03/142,6802,6802,6802,680-0.74%20041億6290万+4.08%32.020.32
03/132,6802,7002,6802,7000%40041億9397万+5.18%32.260.33
03/122,7002,7002,7002,7000%10041億9397万+5.59%32.260.33
03/112,7002,7002,7002,7000%40041億9397万+5.97%32.260.33
03/082,7002,7002,7002,700+0.37%20041億9397万+6.34%32.260.33
03/072,6302,6902,6302,690+5.08%50041億7843万+6.32%32.140.33
03/062,6002,6102,5602,560-1.92%80039億7650万+1.55%30.590.31
03/052,6002,6102,6002,610+3.57%50040億5417万+3.74%31.190.32
03/042,5202,5202,5202,520+0.8%1,40039億1437万+0.4%30.110.3
03/012,4602,5002,4602,500+1.63%50038億8330万-0.28%29.870.3
02/282,4502,4602,4502,460+0.41%80038億2117万-1.87%29.390.3
02/272,4502,4502,4502,450-2%10038億564万-2.2%29.270.3
02/222,4602,5002,4602,500+4.17%60038億8330万-0.08%29.870.3
02/212,3602,4002,3602,400+0.42%80037億2797万-3.96%28.680.29
02/202,3902,4002,3602,390+0.84%2,00037億1244万-4.4%28.560.29
02/192,3502,3702,3402,370-1.25%70036億8137万-5.28%28.320.29
02/182,4202,4202,3602,400+0.84%1,00037億2797万-4.12%28.680.29
02/152,4202,4202,3802,380-2.06%1,40036億9690万-4.91%28.440.29
02/142,5002,5002,3502,430-9.67%1,60037億7457万-2.88%29.040.29
02/132,6702,6902,6602,690-2.18%1,00041億7843万+7.64%32.140.33
02/122,8002,8002,7502,750+0.73%1,20042億7163万+10.71%32.860.33
02/082,7802,7802,7302,730-0.73%60042億4057万+10.8%32.620.33
02/072,6702,7502,6702,750+3%2,60042億7163万+12.43%32.860.33
02/062,6002,6702,6002,670+1.14%30041億4737万+10.06%31.90.32
02/042,5102,6402,5102,640+6.45%1,10041億77万+9.68%31.540.32
02/012,4902,5202,4702,480+1.22%70038億5224万+3.72%29.630.3
01/312,4902,4902,4502,450-1.61%2,40038億564万+2.94%29.270.3
01/302,4702,4902,4702,490+1.22%90038億6777万+5.11%29.750.3
01/292,4802,4802,4602,460-0.81%20038億2117万+4.37%29.390.3
01/282,4602,5002,4602,480+0.81%1,40038億5224万+5.76%29.630.3
01/252,4302,4602,4302,460+0.82%60038億2117万+5.49%29.390.3
01/242,4402,4402,4402,440-0.41%10037億9010万+5.17%29.150.3
01/232,4602,4602,4402,450-0.41%1,60038億564万+6.11%29.270.3
01/222,4902,4902,4602,460-1.2%40038億2117万+7.05%29.390.3
01/212,4502,4902,4502,490+2.89%30038億6777万+8.97%29.750.3
01/182,4302,4302,4002,420+2.11%1,10037億5904万+6.56%28.920.29
01/172,3902,4002,3502,370-2.47%1,20036億8137万+4.87%28.320.29
01/162,4302,4502,4102,4300%1,00037億7457万+8%29.040.29
01/152,4302,4302,4302,4300%2,20037億7457万+8.53%29.040.29
01/112,4002,4302,4002,430+1.25%60037億7457万+9.02%29.040.29
01/102,3602,4002,3602,400+0.42%90037億2797万+8.21%28.680.29
01/092,3702,3902,3602,390+1.27%50037億1244万+8.14%28.560.29
01/082,3602,3602,3602,360+0.43%60036億6584万+7.27%28.20.29
01/072,3402,3502,3002,350+1.73%1,10036億5030万+7.26%28.080.28
01/042,3102,3102,2702,310+2.21%90035億8817万+5.87%27.60.28
2012
12/282,2702,2702,2302,260-0.44%800-+3.96%--
12/272,2502,3002,2502,270+0.89%1,900-+4.66%--
12/262,2202,2502,2202,250+2.27%400-+4.02%--
12/252,2102,2402,1802,200-2.22%1,600-+1.99%--
12/202,2102,2502,2102,250+1.81%1,000-+4.46%--
12/192,1802,2102,1802,210+2.31%1,300-+2.84%--
12/182,2002,2002,1602,160-1.82%2,800-+0.61%--
12/172,1602,2002,1602,200+2.33%500-+2.52%--
12/142,1502,1702,1502,150-0.92%1,800-+0.28%--
12/132,1302,1702,1302,170+0.93%800-+1.12%--
12/122,1602,1602,1402,150-0.92%900-+0.09%--
12/112,1702,1702,1702,1700%400-+1.12%--
12/102,1402,2002,1402,170+1.88%500-+1.17%--
12/072,1402,1402,1202,130-0.47%1,900--0.61%--
12/062,1102,1402,1102,1400%500--0.14%--
12/052,1102,1402,1102,1400%1,000--0.05%--
12/042,1002,1402,0802,140-0.47%1,000-+0.09%--
12/032,1202,1602,1002,150-0.92%1,500-+0.66%--
11/302,1702,1702,1702,170+0.46%100-+1.69%--
11/282,1802,1802,1202,160-1.82%900-+1.31%--
11/262,1902,2002,1902,200+2.33%1,200-+3.24%--
11/222,1502,1502,1502,150+1.42%100-+1.03%--
11/202,0802,1202,0802,120-0.47%300--0.33%--
11/162,1202,1302,0902,130+0.47%500-+0.14%--
11/152,1202,1202,1202,1200%900--0.47%--
11/142,0502,1202,0002,1200%900--0.38%--
11/132,1002,1202,1002,120+0.47%300--0.33%--
11/122,1002,1102,1002,1100%300--0.85%--
11/092,1002,1102,0702,110-1.4%400--0.94%--
11/082,1002,1402,1002,140-0.47%200-+0.42%--
11/062,1502,1502,1502,1500%100-+0.89%--
11/022,1502,1502,1502,1500%200-+1.03%--
11/012,1202,1502,1202,150-2.27%200-+1.22%--
10/262,2002,2002,2002,2000%300-+3.72%--
10/242,2002,2002,2002,200+4.27%100-+4.02%--
10/232,0702,1102,0702,110-1.86%300--0.05%--
10/172,0802,1502,0802,150+1.42%300-+1.8%--
10/162,1202,1202,1202,1200%300-+0.38%--
10/152,1002,1202,1002,120+0.95%900-+0.38%--
10/122,1002,1002,1002,100+1.94%100--0.62%--
10/112,0202,0602,0202,060-1.9%400--2.74%--
10/102,1002,1002,1002,1000%300--1.08%--
10/092,1002,1002,1002,1000%100--1.32%--
10/052,1002,1002,0902,100-1.87%400--1.64%--
10/032,1402,1402,1402,140+0.47%100--0.19%--