株価チャート

2012/08/10～2013/01/08

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
01/082,3802,3902,3302,340-2.5%1,482,9003912億2288万+13.04%12.681.16
01/072,4302,4402,3702,400+0.42%1,308,1004012億5423万+16.96%131.19
01/042,4502,4602,3802,390+3.02%1,346,4003995億8234万+17.44%12.951.18
2012
12/282,3202,3302,3002,320+1.75%1,243,300-+15.02%--
12/272,2602,3402,2502,280+3.17%2,494,900-+14.11%--
12/262,1802,2202,1702,210+2.31%1,537,700-+11.67%--
12/252,1702,1902,1502,160+2.37%1,105,600-+9.98%--
12/212,1702,1902,0902,110-1.86%1,284,800-+8.32%--
12/202,1802,1802,1202,150-1.83%1,603,000-+11.17%--
12/192,1502,2002,1502,190+3.79%2,006,900-+14.42%--
12/182,0902,1502,0902,110+1.93%1,509,300-+11.52%--
12/172,1102,1202,0702,070+1.47%1,514,300-+10.4%--
12/142,0302,0702,0102,040+0.99%2,403,400-+9.62%--
12/132,0102,0502,0002,020+2.02%1,695,300-+9.31%--
12/121,9102,0001,9101,980+3.66%1,997,900-+7.84%--
12/111,9101,9201,8701,910-1.04%807,700-+4.6%--
12/101,9401,9501,9201,930+0.52%558,800-+6.04%--
12/071,9201,9401,9101,920+0.52%1,005,400-+5.84%--
12/061,9001,9201,8901,910+2.14%1,012,300-+5.76%--
12/051,8701,8901,8401,8700%1,169,100-+4.18%--
12/041,8701,8901,8601,870-1.06%762,000-+4.7%--
12/031,9101,9101,8701,890-1.05%1,332,500-+6.42%--
11/301,9301,9301,8901,910+0.53%1,270,200-+8.15%--
11/291,8801,9301,8801,900+2.15%1,386,500-+8.2%--
11/281,8801,8901,8401,860-2.62%1,291,600-+6.53%--
11/271,9501,9501,8801,910-2.55%2,050,800-+9.64%--
11/262,0002,0201,9501,960+0.51%1,849,700-+12.9%--
11/221,8801,9601,8701,950+6.56%2,704,400-+12.78%--
11/211,8101,8501,8101,830+1.1%932,000-+6.4%--
11/201,8401,8501,7901,810-1.09%1,118,700-+5.72%--
11/191,8501,8601,8201,830+2.81%1,593,900-+7.33%--
11/161,7701,8001,7601,780+2.3%1,812,000-+4.95%--
11/151,6601,7601,6501,740+5.45%1,432,100-+3.14%--
11/141,6501,6601,6301,650-0.6%695,500--1.73%--
11/131,6801,6901,6101,660-1.19%1,222,600--0.9%--
11/121,7001,7201,6601,680-1.75%666,800-+0.48%--
11/091,6801,7101,6701,7100%788,200-+2.4%--
11/081,7101,7301,7001,710-1.16%1,044,100-+2.64%--
11/071,7501,7601,7201,730+0.58%928,900-+4.22%--
11/061,7501,7601,7101,720-2.82%773,900-+4.12%--
11/051,7701,7901,7501,770-1.12%832,700-+7.53%--
11/021,7301,8001,7301,790+4.68%1,935,400-+9.35%--
11/011,6401,7101,6401,710+4.27%1,198,800-+4.97%--
10/311,6301,6901,6201,6400%1,298,300-+0.92%--
10/301,6001,6701,6001,640+1.23%1,457,900-+0.86%--
10/291,6101,6301,6001,620-0.61%1,294,200--0.49%--
10/261,6701,6901,6201,630-2.4%1,361,200--0.06%--
10/251,6601,6801,6301,670+0.6%1,228,300-+2.2%--
10/241,6501,6901,6401,660-5.68%2,393,400-+1.41%--
10/231,8001,8101,7401,7600%1,801,000-+7.32%--
10/221,7201,7701,7201,760-0.56%1,006,000-+7.38%--
10/191,7201,7901,7201,770+2.91%1,699,500-+8.26%--
10/181,6701,7401,6601,720+4.24%1,849,700-+5.52%--
10/171,6301,6601,6301,650+1.23%776,100-+1.48%--
10/161,6101,6301,5901,630+2.52%989,300-+0.18%--
10/151,5701,6001,5401,590+1.27%1,180,400--2.39%--
10/121,5601,5901,5501,570+1.95%829,800--3.56%--
10/111,5301,5701,5101,540-0.65%1,431,900--5.46%--
10/101,5501,5601,5301,550-1.27%920,200--5.14%--
10/091,6401,6401,5601,570-4.27%1,303,000--4.15%--
10/051,6001,6501,6001,640+2.5%1,171,600--0.12%--
10/041,5801,6201,5601,600+2.56%1,237,100--2.74%--
10/031,5401,5801,5301,560+0.65%619,200--5.45%--
10/021,5601,5801,5501,5500%614,800--6.51%--
10/011,5401,5501,5201,5500%643,000--7.02%--
09/281,5801,5901,5401,550-3.13%1,302,800--7.52%--
09/271,5801,6101,5701,600-0.62%906,000--5.1%--
09/261,6201,6401,6001,610-3.01%508,500--5.01%--
09/251,6801,6901,6401,660-1.78%1,018,500--2.64%--
09/241,7001,7001,6601,6900%665,100--1.29%--
09/211,6801,7101,6601,690-0.59%769,900--1.69%--
09/201,7401,7501,6801,700-3.41%983,300--1.39%--
09/191,7401,7801,7201,760+2.33%855,500-+1.97%--
09/181,7401,7601,7101,720-1.15%867,800--0.29%--
09/141,6901,7501,6801,740+4.82%1,535,800-+0.81%--
09/131,6401,6701,6301,660+0.61%832,100--3.88%--
09/121,6201,6501,6101,650+1.23%800,400--4.79%--
09/111,6401,6601,6101,630-2.4%645,100--6.21%--
09/101,6501,6801,6301,6700%521,400--4.13%--
09/071,6401,6801,6201,670+5.7%1,314,600--4.24%--
09/061,5601,5901,5201,580-0.63%1,442,300--9.51%--
09/051,6501,6601,5701,590-4.22%1,875,900--9.4%--
09/041,6601,6901,6401,6600%807,200--5.95%--
09/031,6701,6901,6301,6600%730,800--6.43%--
08/311,6801,7001,6601,660-2.92%1,025,900--7%--
08/301,7301,7401,7001,710-1.72%1,158,300--4.79%--
08/291,7401,7501,7101,740-0.57%824,900--3.44%--
08/281,7601,7701,7301,750-1.69%621,800--2.99%--
08/271,7801,7801,7601,780+0.56%349,700--1.6%--
08/241,7801,7901,7601,770-1.67%616,800--2.26%--
08/231,8101,8201,7801,800-1.64%1,332,500--0.83%--
08/221,8301,8301,8001,830-1.08%804,000-+0.55%--
08/211,8501,8601,8301,8500%509,700-+1.54%--
08/201,8701,8901,8401,850-0.54%618,600-+1.43%--
08/171,8301,8701,8101,860+3.33%1,716,400-+1.81%--
08/161,7601,8201,7601,800+2.86%1,237,800--1.69%--
08/151,7501,7601,7201,750+0.57%722,400--4.89%--
08/141,7501,7801,7401,740-0.57%905,400--6.1%--
08/131,7601,7701,7401,750-1.13%559,200--6.27%--
08/101,7901,8101,7401,770-1.67%887,300--6.1%--