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
03/292,7952,8002,7502,775-0.18%82,2001599億2086万+0.69%25.741.06
03/282,7902,8002,7502,780-0.36%88,2001602億901万+1.16%25.791.06
03/272,7502,7952,7502,790-1.06%90,8001607億8530万+1.79%25.881.07
03/262,8252,8352,7902,820-0.88%141,0001625億1417万+3.3%26.161.08
03/252,8452,8602,7852,845+1.25%192,6001639億5490万+4.71%26.391.09
03/222,8652,8802,8102,810-4.1%180,8001619億3788万+4.04%26.071.07
03/212,8402,9402,8202,930+4.46%234,6001688億5338万+8.96%27.181.12
03/192,7852,8202,7602,805+0.54%139,0001616億4973万+4.98%26.021.07
03/182,8402,8402,7852,790-1.76%123,2001607億8530万+4.81%25.881.07
03/152,8852,8952,8152,840-0.87%206,2001636億6675万+7.01%26.351.09
03/142,8752,8752,8252,865+0.17%87,4001651億748万+8.24%26.581.1
03/132,8452,8852,8302,860+0.7%131,2001648億1934万+8.33%26.531.09
03/122,8752,8952,8302,840-1.73%219,2001636億6675万+7.9%26.351.09
03/112,8402,9152,8402,890+3.21%263,0001665億4821万+10.1%26.811.11
03/082,7552,8202,7552,800+1.82%229,8001613億6159万+7.07%25.981.07
03/072,7802,8302,7402,750-1.08%224,2001584億8013万+5.4%25.511.05
03/062,7002,7852,6952,780+2.77%302,8001602億901万+7.01%25.791.06
03/052,6452,7352,6452,705+2.85%307,0001558億8682万+4.44%25.091.03
03/042,6502,6702,6252,630-0.75%100,4001515億6464万+1.78%24.41.01
03/012,6002,6652,5852,650+2.71%181,0001527億1722万+2.67%24.581.01
02/282,6052,6402,5752,580-0.39%243,6001486億8318万+0.16%23.930.99
02/272,6502,6602,5802,590-2.81%284,6001492億5947万+0.74%24.030.99
02/262,5452,6902,5402,665+2.7%556,6001535億8166万+3.78%24.721.02
02/252,5602,6002,5352,595+2.98%230,8001495億4762万+1.29%24.070.99
02/222,5102,5652,4952,520-1.56%253,8001452億2543万-1.52%23.380.96
02/212,5752,5802,5202,560-1.73%300,2001475億3060万+0.16%23.750.98
02/202,5502,6252,5452,605+3.37%318,6001501億2391万+2.16%24.171
02/192,5002,5252,5002,520+0.4%150,0001452億2543万-0.9%23.380.96
02/182,4452,5202,4352,510+2.87%168,6001446億4914万-1.1%23.290.96
02/152,4752,4752,3802,440-2.4%197,4001406億1510万-3.56%22.640.93
02/142,4802,5252,4802,500-0.2%179,0001440億7285万-0.87%23.190.96
02/132,5502,5702,4652,505-2.53%262,4001443億6099万-0.24%23.240.96
02/122,6002,6152,5602,570-0.58%215,0001481億689万+2.84%23.840.98
02/082,6052,6352,5702,585-2.45%208,8001489億7132万+3.98%23.980.99
02/072,7002,7102,6252,650-2.21%219,6001527億1722万+7.29%24.581.01
02/062,6502,7252,6502,710+2.26%185,6001561億7497万+10.57%25.141.04
02/052,6052,6852,5852,650-0.19%216,0001527億1722万+9.05%24.581.01
02/042,6802,6852,6302,6550%181,6001530億536万+10.12%24.631.02
02/012,6502,6802,6252,655+0.57%229,6001530億536万+11.04%24.631.02
01/312,5702,6502,5602,640+6.45%583,0001521億4093万+11.3%24.491.01
01/302,5952,5952,3752,480-3.69%593,0001429億2026万+5.44%23.010.95
01/292,6002,6002,5702,575+0.39%230,0001483億9503万+10.14%23.890.98
01/282,6002,6002,5602,565+0.2%189,6001478億1874万+10.66%23.80.98
01/252,5502,5652,5352,560+2.2%205,4001475億3060万+11.35%23.750.98
01/242,4502,5052,4452,505+1.42%204,2001443億6099万+9.87%23.240.96
01/232,5002,5302,4602,470-1.79%179,4001423億4397万+9.15%22.910.94
01/222,5002,5252,4652,515+0.6%219,2001449億3728万+11.93%23.330.96
01/212,5052,5202,4802,500-0.79%159,4001440億7285万+12.06%23.190.96
01/182,5002,5352,5002,520+2.44%282,6001452億2543万+13.77%23.380.96
01/172,4052,4852,4052,460+2.5%434,2001417億6768万+11.87%22.820.94
01/162,4102,4152,3602,400-1.23%577,2001383億993万+9.89%22.260.92
01/152,4252,4802,4152,430+1.67%368,0001400億3881万+11.88%22.540.93
01/112,3902,3952,3252,390+2.8%401,0001377億3364万+10.8%22.170.91
01/102,3102,3252,2802,325+3.79%395,6001339億8775万+8.39%21.570.89
01/092,2202,2452,2002,240+0.9%275,6001290億8927万+5.07%20.780.86
01/082,2152,2452,2002,220+0.45%237,0001279億3669万+4.62%20.60.85
01/072,2452,2452,1902,210-0.9%171,2001273億6040万+4.54%20.50.85
01/042,2452,2452,2052,230+2.06%216,2001285億1298万+5.74%20.690.85
2012
12/282,1802,1952,1652,185+0.23%134,000-+4%--
12/272,2302,2302,1752,180-0.68%128,800-+4.01%--
12/262,2252,2252,1502,195+0.92%197,000-+5.02%--
12/252,1702,1802,1552,175+0.93%141,600-+4.37%--
12/212,2152,2152,1302,155-1.15%225,600-+3.66%--
12/202,1452,2052,0902,180+1.63%326,000-+5.16%--
12/192,1352,1552,1152,145+1.66%229,200-+4.03%--
12/182,0802,1352,0802,110+1.2%240,200-+2.68%--
12/172,1202,1202,0752,085+0.24%137,200-+1.81%--
12/142,0602,0902,0452,080-0.24%160,800-+1.86%--
12/132,0952,1002,0752,085-0.24%217,800-+2.31%--
12/122,0652,0952,0652,090+1.21%172,200-+2.7%--
12/112,0852,0852,0452,065-2.13%188,800-+1.57%--
12/102,1102,1202,0952,1100%216,400-+3.89%--
12/072,1152,1152,0952,1100%175,000-+3.99%--
12/062,1152,1252,0952,110+0.96%201,000-+4.25%--
12/052,0802,1102,0752,090-0.24%156,600-+3.77%--
12/042,0802,1102,0702,095+0.96%193,600-+4.59%--
12/032,0752,0852,0552,075+0.24%212,400-+4.11%--
11/302,0352,0752,0302,070+2.99%347,000-+4.33%--
11/291,9902,0251,9852,010+1.26%209,600-+1.72%--
11/282,0002,0051,9751,985-2.46%224,800-+0.81%--
11/272,0602,0702,0202,035-1.45%240,400-+3.67%--
11/262,0552,0752,0452,065+0.98%232,400-+5.68%--
11/222,0652,0702,0352,0450%205,400-+5.2%--
11/212,0502,0602,0302,0450%154,200-+5.68%--
11/202,0602,0602,0252,045+0.49%143,000-+6.23%--
11/192,0852,0952,0302,035-0.97%229,000-+6.32%--
11/162,0252,0602,0002,055+3.01%305,800-+7.93%--
11/151,9252,0001,9201,995+3.64%151,400-+5.5%--
11/141,9501,9501,9151,925-1.79%166,200-+2.34%--
11/131,9601,9801,9301,960+1.82%145,400-+4.59%--
11/121,9251,9551,9051,925-1.28%150,400-+3.05%--
11/091,9651,9751,9501,950-1.52%113,800-+4.61%--
11/082,0052,0301,9651,980-1.74%220,000-+6.57%--
11/072,0302,0352,0052,015-0.25%181,000-+9.04%--
11/062,0252,0401,9752,020-0.25%194,200-+10.02%--
11/052,0502,0552,0102,025-1.7%174,600-+11.02%--
11/022,0102,0601,9752,060+3.78%441,200-+13.69%--
11/011,8702,0001,8401,985+6.43%548,400-+10.34%--
10/311,8451,8951,8351,865+2.47%215,600-+4.25%--
10/301,8101,8651,8101,820-0.82%124,000-+1.9%--