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
03/291,9351,9601,8901,905-2.81%3,267,2001575億7196万-8.46%27.321.26
03/281,8501,9851,8401,960-11.11%9,622,6001621億2128万-5.54%28.111.29
03/272,2402,2402,1902,205-1.56%721,2001823億8644万+6.94%31.631.46
03/262,1752,2502,1652,240+2.28%1,377,2001852億8147万+9.91%32.131.48
03/252,1502,2002,1502,190+2.58%783,4001811億4572万+8.74%31.411.45
03/222,1652,1652,1252,135-1.84%575,4001765億9640万+7.23%30.621.41
03/212,1852,1902,1652,175+0.23%511,8001799億500万+10.29%31.21.44
03/192,1802,1902,1552,170+1.17%932,2001794億9142万+11.34%31.121.43
03/182,2052,2102,1402,145-4.24%1,778,4001774億2355万+11.26%30.771.42
03/152,2002,2752,1902,240+1.36%2,195,8001852億8147万+17.34%32.131.48
03/142,2552,2652,1802,210-1.12%1,474,2001828億2万+17.18%31.71.46
03/132,2052,2752,2002,235+0.68%1,768,8001848億6789万+19.84%32.061.47
03/122,3002,3052,2102,220-3.69%3,006,8001836億2717万+20.52%31.841.46
03/112,3202,3552,2752,305-0.86%3,033,8001906億5794万+26.72%33.061.52
03/082,2552,3752,2352,325+6.41%5,794,8001923億1224万+29.74%33.351.53
03/072,0302,2202,0252,185+8.98%4,824,8001807億3215万+23.87%31.341.44
03/061,9952,0151,9752,005-0.25%1,094,2001658億4346万+15.1%28.761.32
03/052,0252,0351,9952,010-0.25%982,6001662億5703万+16.32%28.831.33
03/041,9852,0601,9852,015+1.77%1,602,4001666億7060万+17.56%28.91.33
03/011,9902,0001,9551,980-1.49%2,460,6001637億7558万+16.75%28.41.31
02/281,8852,0451,8402,010+7.49%6,885,0001662億5703万+19.71%28.831.33
02/271,7501,8951,7451,870+6.25%3,030,4001546億7694万+12.58%26.821.23
02/261,7301,7701,7201,760-0.28%1,191,4001455億7829万+6.73%25.241.16
02/251,7901,8001,7551,765+0.28%1,952,0001459億9187万+7.49%25.321.16
02/221,7451,7651,7001,7600%2,614,2001455億7829万+7.65%25.241.16
02/211,6501,7801,6451,760+7.98%7,222,6001455億7829万+8.31%25.241.16
02/201,6201,6351,6201,630+0.62%583,8001348億2535万+0.68%23.381.08
02/191,6351,6401,6151,620-0.92%668,2001339億9820万-0.06%23.241.07
02/181,6301,6401,6251,635+0.93%473,8001352億3893万+0.68%23.451.08
02/151,6301,6351,6101,620-1.22%581,0001339億9820万-0.31%23.241.07
02/141,6151,6451,6101,640+1.23%666,2001356億5250万+0.8%23.521.08
02/131,6451,6501,6051,620-1.52%918,4001339億9820万-0.49%23.241.07
02/121,6601,6651,6301,645-0.3%838,4001360億6608万+0.73%23.591.09
02/081,6501,6551,6301,650-1.49%1,682,2001364億7965万+0.73%23.671.09
02/071,6751,6801,6651,675-0.3%956,2001385億4752万+2.07%24.021.11
02/061,6801,7001,6651,680+1.51%1,637,0001389億6110万+2.31%24.11.11
02/051,6501,6601,6351,655+0.3%1,143,6001368億9323万+0.85%23.741.09
02/041,6451,6501,6301,650+1.23%952,0001364億7965万+0.61%23.671.09
02/011,6451,6501,6201,6300%749,2001348億2535万-0.49%23.381.08
01/311,6301,6301,6001,630-0.61%1,174,8001348億2535万-0.49%23.381.08
01/301,6601,6651,6251,640-0.91%1,270,2001356億5250万+0.06%23.521.08
01/291,6701,6801,6501,655+0.61%1,537,6001368億9323万+0.98%23.741.09
01/281,5751,6801,5701,645+4.78%4,250,0001360億6608万+0.37%23.591.09
01/251,5801,5801,5601,5700%1,035,2001298億6246万-4.21%22.521.04
01/241,5951,5951,5601,570+0.64%1,711,2001298億6246万-4.44%22.521.04
01/231,5501,5851,5501,5600%1,497,0001290億3531万-5.17%22.371.03
01/221,5751,5801,5551,560-1.89%2,401,6001290億3531万-5.34%22.371.03
01/211,6101,6151,5551,590+0.95%4,018,4001315億1675万-3.69%22.811.05
01/181,5651,5851,5351,575+3.28%5,240,2001302億7603万-4.72%22.591.04
01/171,4851,5551,4851,525-4.98%7,501,6001261億4028万-7.91%21.871.01
01/161,6851,6851,5901,605-4.46%1,934,8001327億5748万-3.37%23.021.06
01/151,6951,7001,6601,680-0.3%630,4001389億6110万+1.14%24.11.11
01/111,6901,7051,6801,685+0.9%844,2001393億7467万+1.57%24.171.11
01/101,6551,6751,6501,6700%763,0001381億3395万+0.91%23.951.1
01/091,6401,6751,5901,670-0.3%1,459,6001381億3395万+1.21%23.951.1
01/081,7201,7251,6651,675-4.01%1,000,0001385億4752万+1.89%24.021.11
01/071,8051,8051,7351,745-0.57%951,8001443億3757万+6.47%25.031.15
01/041,7901,7901,7401,755+1.45%829,4001451億6472万+7.54%25.171.16
2012
12/281,7351,7501,7301,730+1.47%738,600-+6.53%--
12/271,6751,7251,6651,705+2.71%1,158,800-+5.44%--
12/261,6201,6601,6151,660+2.47%607,000-+3.11%--
12/251,6251,6301,6101,620+0.62%411,000-+0.93%--
12/211,6401,6451,6051,610-1.23%735,400-+0.5%--
12/201,6451,6501,6201,630-1.21%636,200-+2.07%--
12/191,6501,6701,6351,650+0.3%816,800-+3.77%--
12/181,6451,6501,6301,6450%509,800-+3.85%--
12/171,6651,6701,6351,645-0.3%672,600-+4.31%--
12/141,6451,6501,6151,650-0.3%931,200-+5.03%--
12/131,6501,6701,6451,655+1.22%764,800-+5.68%--
12/121,6301,6401,6251,635+0.62%314,600-+4.74%--
12/111,6351,6351,6151,625-1.22%327,400-+4.37%--
12/101,6551,6551,6351,645+0.3%319,800-+5.99%--
12/071,6401,6551,6351,640-0.91%296,800-+5.94%--
12/061,6601,6751,6451,655+1.22%604,400-+7.19%--
12/051,6001,6401,5951,635+1.24%746,400-+6.17%--
12/041,6001,6201,5951,6150%590,400-+5.07%--
12/031,6301,6351,6051,615+1.25%641,000-+5.28%--
11/301,5601,6101,5501,595+2.57%1,163,400-+4.04%--
11/291,5301,5601,5201,555+2.64%780,000-+1.5%--
11/281,5351,5451,5151,515-2.57%340,800--1.11%--
11/271,5401,5651,5401,555-0.64%500,600-+1.3%--
11/261,5751,5951,5651,565+0.32%518,600-+1.36%--
11/221,5601,5601,5451,560+0.97%445,800-+0.39%--
11/211,5401,5501,5301,545+1.31%387,200--1.15%--
11/201,5601,5601,5201,525-1.29%376,600--2.87%--
11/191,5651,5701,5401,5450%506,800--2.09%--
11/161,5051,5451,5051,545+3.69%493,200--2.59%--
11/151,4651,4901,4551,490+2.41%605,600--6.29%--
11/141,4801,4851,4551,455-1.69%376,800--8.89%--
11/131,4651,4801,4601,480+0.34%391,200--7.9%--
11/121,4951,5051,4751,475-1.67%290,400--8.67%--
11/091,5051,5051,4901,500-0.99%509,200--7.41%--
11/081,5201,5251,5101,515-1.3%295,600--6.77%--
11/071,5401,5451,5301,535+0.33%471,600--5.77%--
11/061,5301,5401,5201,530+0.66%309,200--6.19%--
11/051,5301,5401,5201,520-1.62%323,000--6.98%--
11/021,5451,5501,5301,545+0.98%502,800--5.74%--
11/011,5601,5601,5151,530-1.92%578,200--6.76%--
10/311,5551,5651,5501,560+0.97%420,600--5.11%--
10/301,5551,5701,5451,545-0.96%418,800--6.19%--