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
201710/1, 株式併合 10→1
2013
03/292,0202,0201,9001,930-3.98%105,000150億9636万-6.76%32.050.73
03/282,0502,0602,0102,010-1.95%32,100157億2212万-3.27%33.380.76
03/272,0502,0802,0302,050+0.49%43,700160億3499万-1.3%34.040.77
03/262,1002,1002,0302,040-2.39%51,900159億5677万-1.54%33.880.77
03/252,1402,1602,0802,090-1.42%51,400163億4787万+1.26%34.710.79
03/222,2002,2202,1202,120-3.64%69,700165億8253万+3.31%35.210.8
03/212,2202,2402,1802,200-0.9%100,800172億829万+7.74%36.540.83
03/192,1602,2202,1602,220+2.78%56,000173億6473万+9.41%36.870.83
03/182,1502,2402,1202,160-3.14%110,400168億9541万+7.2%35.870.81
03/152,2502,3102,2002,230+1.83%512,600174億4295万+11.06%37.030.84
03/142,0502,1902,0402,190+6.83%390,600171億3007万+9.45%36.370.82
03/132,0902,1002,0402,050-2.38%96,700160億3499万+2.76%34.040.77
03/122,1302,1402,1002,1000%120,400164億2609万+5.37%34.870.79
03/112,0202,1202,0202,100+4.48%141,300164億2609万+5.11%34.870.79
03/082,0002,0302,0002,0100%57,600157億2212万+0.3%33.380.76
03/072,0602,0602,0002,010-1.95%73,800157億2212万-0.2%33.380.76
03/062,0202,0602,0002,050+1.99%76,300160億3499万+1.18%34.040.77
03/051,9902,0301,9902,010+1.01%56,800157億2212万-1.03%33.380.76
03/042,0402,0701,9801,990-1.49%66,900155億6568万-2.36%33.050.75
03/011,9102,0401,9002,020+4.12%132,100158億34万-1.37%33.550.76
02/282,0002,0201,9401,940-2.51%94,400151億7458万-5.64%32.220.73
02/272,0402,0701,9801,990-2.45%101,600155億6568万-3.68%33.050.75
02/262,0402,0902,0002,040-3.32%112,500159億5677万-1.69%33.880.77
02/252,1002,1202,0802,110+0.48%94,600165億431万+1.25%35.040.79
02/222,0702,1002,0102,100-0.47%178,900164億2609万+0.43%34.870.79
02/212,0102,1602,0102,110+6.03%560,000165億431万+0.48%35.040.79
02/201,9202,0201,9201,990+2.58%110,300155億6568万-5.69%33.050.75
02/191,8501,9501,8301,940+6.01%71,600151億7458万-8.75%32.220.73
02/181,7701,8501,7701,830+2.23%60,300143億1416万-14.45%30.390.69
02/151,8701,8701,7101,790-4.28%153,100140億129万-16.9%29.730.67
02/141,9301,9301,8601,870-0.53%58,500146億2704万-13.9%31.060.7
02/131,8801,9401,8601,880+1.08%109,800147億526万-13.84%31.220.71
02/122,0002,0101,8601,860-6.53%148,700145億4882万-14.76%30.890.7
02/082,0402,0501,9901,990-2.93%70,900155億6568万-8.8%33.050.75
02/072,0302,0602,0302,050+0.49%73,800160億3499万-5.79%34.040.77
02/062,0602,0802,0402,040+1.49%144,100159億5677万-5.9%33.880.77
02/052,1702,1701,9902,010-9.87%368,500157億2212万-6.94%33.380.76
02/042,2602,2802,2202,230-0.89%124,600174億4295万+3.62%37.030.84
02/012,3002,3002,2502,250-0.44%94,100175億9938万+5.39%37.370.85
01/312,2902,3102,2002,260-1.31%91,100176億7760万+6.6%37.530.85
01/302,2202,3202,2002,290+4.57%175,200179億1226万+8.94%38.030.86
01/292,1902,2202,1402,190+0.46%96,300171億3007万+5.39%36.370.82
01/282,2402,2502,1802,180-2.24%65,500170億5185万+5.83%36.20.82
01/252,2602,2802,2102,2300%102,300174億4295万+9.21%37.030.84
01/242,1802,2502,1602,230+1.36%156,800174億4295万+10.29%37.030.84
01/232,2002,3502,2002,2000%318,000172億829万+10%36.540.83
01/222,2502,2802,1702,200-3.08%163,600172億829万+11.28%36.540.83
01/212,2602,3002,2102,270-0.44%214,700177億5582万+16.17%37.70.85
01/182,3302,3402,2602,280-2.56%261,900178億3404万+18.07%37.860.86
01/172,3202,3602,2302,340-0.85%325,300183億336万+22.51%38.860.88
01/162,4202,4302,3002,360-0.84%388,000184億5980万+25.13%39.190.89
01/152,3202,3902,2902,380+4.85%397,900186億1624万+27.75%39.520.9
01/112,1902,2902,1302,270+3.65%315,900177億5582万+23.44%37.70.85
01/102,3202,4002,1802,190-3.1%652,900171億3007万+20.46%36.370.82
01/092,0702,3002,0502,260+7.62%732,300176億7760万+25.42%37.530.85
01/081,9302,2201,9102,100+10.53%1,134,500164億2609万+17.98%34.870.79
01/071,8701,9701,8201,900+2.7%206,400148億6170万+7.77%31.550.71
01/041,8701,8801,8401,850+0.54%74,400144億7060万+5.47%30.720.7
2012
12/281,8501,8701,7801,840-0.54%94,500-+5.38%--
12/271,8501,8601,8201,8500%76,800-+6.44%--
12/261,8201,8601,8001,850+2.21%78,300-+7.31%--
12/251,8501,8501,8001,810+0.56%73,200-+5.91%--
12/211,9001,9001,7701,800-3.23%162,500-+6.76%--
12/201,8401,9301,8101,860+2.76%407,900-+12.12%--
12/191,7201,8601,7101,810+5.85%298,000-+11.18%--
12/181,7401,7401,7101,710-1.72%60,000-+6.94%--
12/171,7701,7701,7401,740+1.75%81,200-+10.62%--
12/141,7201,7501,7101,710-1.72%72,500-+10.61%--
12/131,7001,7801,7001,740+2.96%151,800-+14.25%--
12/121,6101,7001,5901,690+4.97%117,900-+12.67%--
12/111,6501,6501,6101,610-1.23%91,400-+9%--
12/101,7101,7101,6301,630-3.55%93,500-+11.64%--
12/071,7401,7401,6801,690-3.43%95,000-+17.28%--
12/061,7501,7801,7401,750-0.57%98,600-+23.24%--
12/051,7801,7801,7001,760-1.12%144,100-+26.16%--
12/041,7801,7801,7601,780+0.56%97,300-+29.93%--
12/031,7601,8001,7401,770+1.14%152,500-+31.5%--
11/301,7901,8001,7301,750-1.69%178,100-+32.38%--
11/291,7301,8001,7201,780+4.09%435,800-+37.03%--
11/281,7201,7201,6801,710+1.18%164,100-+34.01%--
11/271,6701,7301,6501,690+1.81%228,300-+34.66%--
11/261,6601,7101,6401,6600%214,800-+34.52%--
11/221,6401,6801,6301,660+0.61%361,900-+36.74%--
11/211,5001,6801,4901,650+10%675,600-+38.31%--
11/201,4801,5101,4401,500+2.04%287,100-+27.88%--
11/191,4301,5101,4201,470+19.51%486,200-+27.16%--
11/161,1401,2401,1301,230+8.85%35,100-+7.89%--
11/151,0801,1301,0801,130+5.61%10,400--0.18%--
11/141,0801,0801,0601,070-1.83%8,000--5.31%--
11/131,0601,0901,0601,090+2.83%10,400--3.45%--
11/121,0601,0701,0501,060-1.85%9,100--6.03%--
11/091,0901,1001,0601,080-4.42%28,200--4.34%--
11/081,1201,1401,1101,130-1.74%9,000-0%--
11/071,1501,1501,1301,150+1.77%6,400-+1.95%--
11/061,1701,1701,1301,130-3.42%8,500-+0.27%--
11/051,1701,1701,1601,170+0.86%5,400-+3.72%--
11/021,1501,1701,1001,1600%15,200-+2.84%--
11/011,1201,1601,1201,160+1.75%6,600-+2.75%--
10/311,1601,1601,1401,1400%7,100-+0.88%--
10/301,1501,1601,1401,140-2.56%10,700-+0.53%--