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
03/291,3301,3501,3101,310-1.5%3,60079億1937万-2.24%-0.41
03/281,3501,3501,3201,330-2.21%7,70080億4028万-0.45%-0.41
03/271,3601,3701,3501,360-2.16%4,80082億2164万+2.03%-0.42
03/261,3901,4001,3901,390-1.42%8,20084億300万+4.75%-0.43
03/251,4201,4501,4101,410+0.71%7,40085億2391万+6.82%-0.44
03/221,4201,4201,4001,400-0.71%5,50084億6345万+6.87%-0.43
03/211,4001,4201,4001,410+2.17%8,60085億2391万+8.38%-0.44
03/191,3801,3901,3801,380+0.73%3,70083億4255万+6.81%-0.43
03/181,3901,3901,3601,370-1.44%4,90082億8209万+6.45%-0.43
03/151,4001,4001,3901,390+0.72%6,50084億300万+8.34%-0.43
03/141,3701,3901,3601,380+1.47%3,10083億4255万+7.81%-0.43
03/131,3601,3701,3301,3600%5,50082億2164万+6.5%-0.42
03/121,3901,4001,3601,360-2.86%6,00082億2164万+6.75%-0.42
03/111,3701,4201,3701,400+3.7%19,10084億6345万+10.06%-0.43
03/081,3501,3601,3501,350-1.46%17,30081億6119万+6.55%-0.42
03/071,4001,4001,3501,370-2.84%10,20082億8209万+8.3%-0.43
03/061,4401,4401,3501,410+4.44%49,60085億2391万+11.82%-0.44
03/051,2701,4701,2501,350+6.3%61,30081億6119万+7.57%-0.42
03/041,2601,2701,2601,270+0.79%3,20076億7756万+1.44%-0.39
03/011,2501,2601,2501,260+0.8%4,10076億1711万+0.56%-0.39
02/281,2501,2601,2501,2500%2,70075億5665万-0.32%-0.39
02/271,2701,2701,2301,250+0.81%7,30075億5665万-0.32%-0.39
02/261,2101,2501,2101,240-1.59%2,80074億9620万-1.12%-0.39
02/251,2501,2701,2401,260+2.44%6,10076億1711万+0.4%-0.39
02/221,2301,2301,2001,2300%2,80074億3575万-1.99%-0.38
02/211,2401,2401,2301,230-0.81%1,00074億3575万-1.91%-0.38
02/201,2101,2401,2101,240+2.48%2,10074億9620万-1.12%-0.39
02/191,1901,2201,1901,2100%3,90073億1484万-3.66%-0.38
02/181,1701,2101,1701,210+4.31%1,80073億1484万-3.82%-0.38
02/151,1901,2001,1501,160-1.69%5,10070億1257万-7.94%-0.36
02/141,1901,2101,1701,180-1.67%3,40071億3348万-6.5%-0.37
02/131,2301,2301,1901,200-3.23%9,20072億5439万-5.06%-0.37
02/121,3001,3001,2401,240-2.36%17,30074億9620万-2.05%-0.39
02/081,3101,3101,2701,270-3.05%6,90076億7756万+0.32%-0.39
02/071,3101,3201,3101,3100%3,60079億1937万+3.64%-0.41
02/061,3101,3201,3001,310+0.77%9,30079億1937万+3.97%-0.41
02/051,2901,3101,2801,3000%8,60078億5892万+3.5%-0.4
02/041,2901,3101,2801,300+1.56%10,20078億5892万+3.83%-0.4
02/011,3001,3001,2801,280-0.78%3,70077億3801万+2.56%-0.4
01/311,2801,3001,2801,290+1.57%4,10077億9847万+3.53%-0.4
01/301,2701,2701,2601,2700%5,20076億7756万+2.25%-0.39
01/291,2801,2901,2701,270-0.78%3,20076億7756万+2.5%-0.39
01/281,3001,3101,2801,280-0.78%3,50077億3801万+3.56%-0.4
01/251,3001,3201,2701,290+1.57%13,80077億9847万+4.71%-0.4
01/241,2401,2701,2301,270+1.6%4,20076億7756万+3.42%-0.39
01/231,2701,2801,2301,250-1.57%7,70075億5665万+1.96%-0.39
01/221,2701,3001,2601,270+0.79%11,00076億7756万+3.67%-0.39
01/211,2501,2801,2401,260+0.8%8,10076億1711万+3.03%-0.39
01/181,2301,2501,2301,250+3.31%2,20075億5665万+2.29%-0.39
01/171,2401,2601,2101,210-2.42%5,90073億1484万-0.98%-0.38
01/161,2801,2801,2401,240-2.36%4,00074億9620万+1.47%-0.39
01/151,3001,3101,2601,2700%9,70076億7756万+3.93%-0.39
01/111,2501,2701,2501,270+1.6%9,50076億7756万+4.18%-0.39
01/101,2501,2501,2401,250+1.63%3,40075億5665万+2.8%-0.39
01/091,2201,2301,2101,2300%5,00074億3575万+1.32%-0.38
01/081,2401,2401,2201,2300%4,60074億3575万+1.49%-0.38
01/071,2501,2601,2301,230-1.6%7,40074億3575万+1.65%-0.38
01/041,2201,2501,2201,250+3.31%2,90075億5665万+3.56%-0.39
2012
12/281,2201,2201,2101,2100%4,500-+0.83%--
12/271,2101,2201,2001,2100%4,300-+1.17%--
12/261,2001,2201,2001,210-0.82%2,800-+1.68%--
12/251,2301,2301,2001,220+1.67%5,600-+2.95%--
12/211,2001,2101,1901,200-0.83%7,400-+1.87%--
12/201,2001,2201,2001,2100%2,900-+3.33%--
12/191,2001,2201,2001,210+1.68%4,600-+4.04%--
12/181,1901,2101,1901,1900%2,300-+3.03%--
12/171,1901,2001,1801,1900%3,700-+3.66%--
12/141,1901,2001,1801,1900%10,700-+4.2%--
12/131,2401,2401,1901,190-2.46%11,300-+4.66%--
12/121,2101,2201,2101,2200%1,500-+7.77%--
12/111,2201,2201,1901,2200%7,300-+8.35%--
12/101,2301,2301,2101,220-0.81%5,500-+8.93%--
12/071,2701,2701,2301,230-0.81%7,500-+10.41%--
12/061,2301,2401,2201,240+0.81%8,000-+12.01%--
12/051,2101,2301,2101,230+0.82%2,000-+11.82%--
12/041,2101,2201,2001,220+0.83%7,300-+11.62%--
12/031,2001,2101,2001,210+1.68%6,200-+11.11%--
11/301,2001,2001,1901,190-0.83%2,400-+9.68%--
11/291,1801,2101,1801,200+1.69%7,900-+10.8%--
11/281,1801,1901,1701,1800%9,400-+9.16%--
11/271,1601,1801,1601,180+1.72%9,700-+9.36%--
11/261,1601,1801,1501,160+7.41%20,100-+7.71%--
11/221,0801,1001,0801,080-0.92%3,300-+0.37%--
11/211,0701,0901,0701,090+1.87%1,300-+1.11%--
11/201,0801,0901,0701,070-0.93%4,500--0.83%--
11/191,0701,0801,0601,080+3.85%3,600-+0.09%--
11/161,0401,0701,0401,040+0.97%4,800--3.53%--
11/151,0201,0401,0201,030+1.98%1,800--4.54%--
11/141,0201,0201,0001,010-0.98%4,700--6.48%--
11/131,0201,0301,0201,0200%800--5.82%--
11/121,0301,0401,0201,020-1.92%3,800--6.08%--
11/091,0401,0501,0401,040-0.95%3,300--4.5%--
11/081,0501,0601,0501,050-2.78%1,200--3.85%--
11/071,0701,0801,0601,080+2.86%2,600--1.37%--
11/061,0501,0501,0401,050-1.87%2,800--4.28%--
11/051,0501,0701,0501,070-0.93%2,300--2.73%--
11/021,0701,0801,0601,080+1.89%3,300--2.17%--
11/011,0801,0801,0601,060-0.93%1,000--4.33%--
10/311,0601,0801,0501,070+2.88%8,100--3.78%--
10/301,1101,1101,0301,040-7.96%23,500--6.89%--