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 10→1
2013
03/292,2602,2902,2202,230-2.62%25,300140億8014万-3.46%-0.46
03/282,3102,3202,2602,290-0.87%26,600144億5897万-0.91%-0.47
03/272,3302,3302,2802,310-1.7%33,400145億8525万+0.13%-0.48
03/262,3802,3902,3402,350-0.42%29,100148億3781万+2.09%-0.49
03/252,3702,3902,3602,3600%31,800149億95万+2.83%-0.49
03/222,4002,4302,3602,360-1.67%37,800149億95万+3.24%-0.49
03/212,4202,4502,4002,4000%40,200151億5351万+5.36%-0.5
03/192,4002,4102,3902,400+2.13%19,200151億5351万+5.73%-0.5
03/182,3902,4002,3502,350-0.84%51,100148億3781万+3.8%-0.49
03/152,3602,3802,3302,370+1.28%54,700149億6409万+4.64%-0.49
03/142,3502,3802,3202,340-0.43%37,600147億7467万+3.13%-0.49
03/132,3102,3502,3102,350+1.73%26,900148億3781万+3.48%-0.49
03/122,4502,4502,3002,310-5.71%78,700145億8525万+1.85%-0.48
03/112,4602,4702,4102,450+3.81%53,800154億6921万+7.93%-0.51
03/082,3402,4002,3302,360+1.72%75,400149億95万+4.29%-0.49
03/072,3102,3402,3002,320+1.31%32,000146億4839万+2.65%-0.48
03/062,2902,3302,2702,290+0.88%40,300144億5897万+1.42%-0.47
03/052,2402,2802,2402,270+1.34%18,700143億3270万+0.58%-0.47
03/042,2402,2602,2302,240+0.45%17,000141億4328万-0.71%-0.46
03/012,2502,2502,2202,230-0.89%16,100140億8014万-1.24%-0.46
02/282,2302,2502,2102,250+1.35%20,800142億642万-0.4%-0.47
02/272,2602,2702,2202,220-1.77%22,700140億1700万-1.68%-0.46
02/262,2002,2802,2002,260+0.44%42,600142億6956万-0.04%-0.47
02/252,2202,2502,2202,250+2.27%22,600142億642万-0.53%-0.47
02/222,2602,2602,1802,200-2.22%33,400138億9072万-2.83%-0.46
02/212,1802,2702,1802,250+3.21%49,300142億642万-0.88%-0.47
02/202,2002,2202,1802,180-0.46%36,100137億6444万-4.18%-0.45
02/192,1802,2102,1802,190+0.46%22,900138億2758万-4.28%-0.45
02/182,1802,1902,1302,180+2.83%30,800137億6444万-5.13%-0.45
02/152,1602,1602,0302,120-2.3%57,700133億8560万-8.07%-0.44
02/142,1902,2202,1702,170-1.81%46,000137億130万-6.18%-0.45
02/132,2502,2702,1902,210-1.78%57,000139億5386万-4.62%-0.46
02/122,3602,3802,2502,250-4.66%58,300142億642万-3.06%-0.47
02/082,4802,4902,3502,360-4.45%65,300149億95万+1.55%-0.49
02/072,4202,5002,4202,470+3.35%86,300155億9549万+7.02%-0.51
02/062,3702,4402,3502,390+5.29%97,400150億9037万+4.46%-0.5
02/052,3402,3802,2602,270-3.81%76,100143億3270万+0.04%-0.47
02/042,3002,4002,3002,360+3.51%89,200149億95万+4.75%-0.49
02/012,2802,3002,2702,2800%51,200143億9583万+2.01%-0.47
01/312,2902,3102,2602,280-0.44%28,000143億9583万+2.66%-0.47
01/302,2502,3002,2502,290+1.78%38,000144億5897万+3.76%-0.47
01/292,2702,2902,2302,250-0.44%27,200142億642万+2.69%-0.47
01/282,3002,3302,2502,260-1.31%53,000142億6956万+3.86%-0.47
01/252,3202,3302,2802,290+1.78%30,200144億5897万+5.92%-0.47
01/242,1802,2602,1702,250+1.81%41,000142億642万+4.9%-0.47
01/232,2602,2902,2002,210-3.91%53,500139億5386万+3.95%-0.46
01/222,2802,3502,2602,300+0.88%75,700145億2211万+9%-0.48
01/212,2602,3102,2302,280-0.87%98,500143億9583万+9.14%-0.47
01/182,3402,3402,2702,300-2.54%210,200145億2211万+11.11%-0.48
01/172,3602,4202,3102,360-0.84%89,400149億95万+15.12%-0.49
01/162,4802,4902,3602,380-4.42%114,300150億2723万+17.59%-0.49
01/152,5202,5302,4602,490+1.22%148,400157億2177万+24.5%-0.52
01/112,4402,4702,3802,460+3.36%123,800155億3235万+24.75%-0.51
01/102,4102,4302,3402,380+3.93%132,200150億2723万+22.43%-0.49
01/092,2102,3402,1902,290+1.33%88,800144億5897万+19.21%-0.47
01/082,3102,3402,2402,260-2.16%90,400142億6956万+18.95%-0.47
01/072,3402,3902,2702,310-0.86%222,600145億8525万+22.68%-0.48
01/042,0402,4102,0302,330+19.49%755,400147億1153万+24.93%-0.48
2012
12/282,0102,0101,9501,950-2.01%50,200-+5.69%--
12/271,9302,0301,9301,990+4.19%65,400-+8.39%--
12/261,8801,9101,8801,910+2.14%29,200-+4.6%--
12/251,9301,9301,8701,870-1.58%21,800-+2.69%--
12/211,9401,9601,8501,900-1.55%51,000-+4.68%--
12/201,9401,9601,9001,9300%34,900-+6.87%--
12/191,9201,9401,9101,930+1.58%31,000-+7.58%--
12/181,8901,9201,8901,900+1.06%22,200-+6.62%--
12/171,9301,9301,8801,880-1.05%37,100-+6.09%--
12/141,8401,9401,8401,900+2.15%58,500-+7.71%--
12/131,8001,8901,8001,860+3.91%66,800-+5.86%--
12/121,7701,8101,7701,7900%24,200-+2.11%--
12/111,8001,8001,7701,790+0.56%12,400-+2.05%--
12/101,7901,8101,7801,780-1.66%19,800-+1.42%--
12/071,8201,8201,7801,8100%26,500-+2.9%--
12/061,7401,8301,7401,810+5.85%50,300-+2.78%--
12/051,7401,7601,7101,710-3.39%40,600--3.01%--
12/041,8001,8001,7501,770-1.12%25,800-+0.11%--
12/031,7801,8301,7801,790+1.13%33,200-+0.9%--
11/301,8101,8301,7701,770-1.12%33,000--0.62%--
11/291,8001,8101,7801,790+0.56%22,000--0.22%--
11/281,8101,8101,7701,780-2.73%44,500--1.44%--
11/271,8601,8601,8201,830-1.61%27,800-+0.72%--
11/261,8401,8801,8401,860+2.2%45,000-+2.31%--
11/221,7701,8301,7701,820+4.6%45,900-+0.33%--
11/211,7401,7801,7301,7400%27,700--3.97%--
11/201,7801,7901,7301,740-1.69%42,200--4.03%--
11/191,7701,7901,7601,770+2.31%26,500--2.26%--
11/161,7101,7401,6901,730+2.98%36,700--4.26%--
11/151,6601,7001,6501,680+3.07%35,900--6.87%--
11/141,6201,6501,6201,630+0.62%21,900--9.65%--
11/131,6601,6801,6001,620-2.41%51,100--10.25%--
11/121,7001,7001,6401,660-1.19%45,700--8.14%--
11/091,6901,7101,6701,680-2.33%48,500--7.08%--
11/081,7301,7501,7201,720-2.27%32,600--4.97%--
11/071,8001,8001,7501,760-2.22%31,000--2.65%--
11/061,8201,8201,7801,800-1.1%30,800--0.33%--
11/051,8801,9001,8101,820-3.7%30,800-+1%--
11/021,8701,9101,8601,890+2.16%36,200-+5.29%--
11/011,8501,8901,8101,850-0.54%43,500-+3.47%--
10/311,8401,9001,8401,860+1.09%65,300-+4.26%--
10/301,9101,9101,8301,840-4.17%77,200-+3.43%--