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 5→1
2013
03/29925965905935+2.19%331,200159億6647万+2.3%11.740.76
03/28935945915915-1.61%48,000156億2494万+0.22%11.490.74
03/27915950915930+2.2%72,200158億8108万+1.97%11.680.75
03/26920925905910-1.09%57,400155億3955万-0.11%11.430.74
03/25960960920920-1.6%101,000157億1032万+1.1%11.550.75
03/22910960905935+2.75%299,400159億6647万+2.97%11.740.76
03/21920955900910+0.55%175,600155億3955万+0.44%11.430.74
03/199209208959050%59,400154億5417万-0.22%11.360.73
03/18940950905905-3.21%93,200154億5417万-0.44%11.360.73
03/15935950925935+1.08%59,600159億6647万+2.41%11.740.76
03/14950950925925-2.12%46,600157億9570万+0.98%11.610.75
03/13945960940945+0.53%55,800161億3723万+2.61%11.870.77
03/12970975940940-1.57%94,800160億5185万+1.95%11.80.76
03/11955985955955+1.06%144,600163億799万+3.35%11.990.77
03/08985990940945-2.07%185,200161億3723万+2.27%11.870.77
03/07925980925965+7.22%308,800164億7876万+4.32%12.120.78
03/06895930890900+1.69%144,200153億6879万-2.91%11.30.73
03/059009008808850%56,600151億1264万-4.84%11.110.72
03/049009058808850%45,000151億1264万-5.04%11.110.72
03/01875885875885+1.14%27,200151億1264万-5.14%11.110.72
02/28885890875875-0.57%49,400149億4188万-6.62%10.990.71
02/27890890870880-0.56%41,400150億2726万-6.08%11.050.71
02/26880890875885-1.67%37,800151億1264万-5.25%11.110.72
02/25910915890900+1.12%37,200153億6879万-3.43%11.30.73
02/228808958758900%38,000151億9803万-4.3%11.180.72
02/21900905880890-1.11%46,400151億9803万-3.99%11.180.72
02/20905925900900-0.55%45,200153億6879万-2.7%11.30.73
02/19885915885905+2.26%54,400154億5417万-1.95%11.360.73
02/18865900865885+2.31%52,800151億1264万-4.01%11.110.72
02/15895895830865-3.89%118,600147億7111万-6.18%10.860.7
02/14905910885900-2.17%92,000153億6879万-2.28%11.30.73
02/13960965905920-4.17%165,200157億1032万+0.22%11.550.75
02/121,0001,030955960-3.52%279,800163億9338万+5.03%12.050.78
02/081,0101,020985995-2.45%148,200169億9105万+9.58%12.490.81
02/071,0201,0351,0101,020-1.92%184,000174億1796万+13.46%12.810.83
02/061,0051,0751,0001,040+7.22%1,369,800177億5949万+16.99%13.060.84
02/05960995940970-2.51%292,400165億6414万+10.6%12.180.79
02/049651,040935995+3.11%681,400169億9105万+14.63%12.490.81
02/01975990955965-1.03%223,200164億7876万+12.6%12.120.78
01/311,0001,000950975-2.99%284,600166億4952万+14.98%12.240.79
01/309801,0109751,005+3.61%335,000171億6182万+19.93%12.620.81
01/291,0101,035950970+2.11%1,495,000165億6414万+17.29%12.180.79
01/28950970920950+4.4%496,400162億2261万+16.28%11.930.77
01/25950960905910-6.19%574,400155億3955万+12.62%11.430.74
01/24910970880970+10.86%1,678,800165億6414万+21.25%12.180.79
01/23815915805875+6.71%642,800149億4188万+10.76%10.990.71
01/22835855820820-1.2%81,000140億268万+4.73%10.30.66
01/21840845825830-0.6%33,800141億7344万+6.55%10.420.67
01/18835850825835+1.83%48,600142億5882万+7.88%10.480.68
01/17835840800820-1.8%62,800140億268万+6.49%10.30.66
01/16860865830835-3.47%76,000142億5882万+9.01%10.480.68
01/15885885860865-1.7%73,400147億7111万+13.52%10.860.7
01/11900900855880-1.12%185,200150億2726万+16.4%11.050.71
01/10850900845890+6.59%208,600151億9803万+18.83%11.180.72
01/09810840805835+1.83%103,000142億5882万+12.53%10.480.68
01/088208358108200%73,400140億268万+11.26%10.30.66
01/07835840815820+1.23%101,800140億268万+12.02%10.30.66
01/04775810770810+5.19%133,000138億3191万+11.57%10.170.66
2012
12/287907907657700%66,800-+6.8%--
12/27745785740770+3.36%142,600-+7.39%--
12/26730745725745+2.05%46,200-+4.63%--
12/25730735720730+0.69%36,000-+3.11%--
12/21735740715725-1.36%55,800-+2.84%--
12/207357407257350%57,000-+4.7%--
12/19730735710735+0.68%159,600-+5.3%--
12/18725735720730+0.69%54,400-+5.34%--
12/17750750715725-0.68%93,800-+5.22%--
12/14700740700730+2.82%107,000-+6.41%--
12/13705715705710+0.71%60,000-+3.95%--
12/12705720685705+0.71%99,000-+3.68%--
12/11715715695700-2.1%49,800-+3.24%--
12/10725725700715-0.69%70,600-+5.77%--
12/07725725710720-0.69%57,800-+6.98%--
12/06735735710725-1.36%97,400-+8.21%--
12/05730735720735+0.68%51,000-+10.36%--
12/04725735710730+2.1%108,000-+10.44%--
12/03720725710715+1.42%52,400-+8.83%--
11/30720720705705-1.4%59,000-+7.96%--
11/29700725700715+2.14%79,400-+10%--
11/28690710685700+1.45%88,600-+8.36%--
11/276806956806900%79,200-+7.48%--
11/26690690675690+1.47%82,200-+7.81%--
11/22675680655680+2.26%164,600-+6.75%--
11/21645665635665+3.1%162,400-+4.89%--
11/20660660635645-1.53%56,600-+2.06%--
11/19655660650655+1.55%37,200-+3.97%--
11/16650655645645-1.53%34,400-+2.87%--
11/15620655620655+5.65%51,600-+4.97%--
11/14635635620620-0.8%26,200--0.16%--
11/13630630610625-0.79%39,000-+0.97%--
11/12645645620630-2.33%51,800-+1.94%--
11/09640650635645-0.77%46,400-+4.54%--
11/086456556406500%98,400-+5.52%--
11/07650655645650+0.78%54,000-+5.86%--
11/06645655640645-1.53%59,200-+5.22%--
11/05640665635655+2.34%113,600-+7.2%--
11/02635645630640+1.59%59,000-+4.75%--
11/016306356256300%31,400-+3.11%--
10/31620640620630+1.61%47,400-+3.11%--
10/30635640620620-2.36%109,200-+1.31%--