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
03/291,6201,6251,5901,6050%10,200157億9636万+6.36%5.760.42
03/281,6201,6251,5751,605-0.62%9,600157億9636万+6.86%5.760.42
03/271,6051,6251,6001,615+1.57%7,600158億9478万+8.1%5.790.42
03/261,5751,5951,5601,590+0.32%13,800156億4873万+7%5.70.42
03/251,6151,6151,5851,585-0.31%10,400155億9952万+7.24%5.690.42
03/221,6201,6251,5901,590-2.45%7,000156億4873万+8.24%5.70.42
03/211,6101,6401,6051,630+1.88%11,600160億4240万+11.49%5.850.43
03/191,5951,6201,5901,600+0.63%12,600157億4715万+10.04%5.740.42
03/181,6001,6051,5801,590-0.63%13,800156億4873万+9.81%5.70.42
03/151,6201,6201,5801,600+0.63%13,400157億4715万+10.8%5.740.42
03/141,5801,6001,5701,590+2.25%12,800156億4873万+10.42%5.70.42
03/131,5651,5801,5501,555-1.27%11,800153億426万+8.21%5.580.41
03/121,6301,6301,5701,575-0.94%12,200155億110万+9.76%5.650.41
03/111,5801,6251,5801,590+6%20,400156億4873万+10.96%5.70.42
03/081,4851,5301,4851,500+4.53%29,200147億6295万+4.82%5.380.39
03/071,4001,4901,3951,435+3.24%15,000141億2322万+0.28%5.150.38
03/061,4001,4251,3851,390+0.72%26,200136億8033万-3.14%4.990.37
03/051,3801,3851,3701,380-0.36%6,000135億8191万-4.1%4.950.36
03/041,3901,3951,3851,3850%5,600136億3112万-3.95%4.970.36
03/011,4001,4001,3851,385-0.72%7,600136億3112万-4.15%4.970.36
02/281,4001,4001,3851,395+1.82%3,600137億2954万-3.59%5.010.37
02/271,3851,3851,3651,370-0.72%5,600134億8349万-5.52%4.920.36
02/261,3901,4001,3751,380-1.78%9,800135億8191万-5.09%4.950.36
02/251,4051,4501,3901,405+1.08%10,200138億2796万-3.77%5.040.37
02/221,4051,4051,3801,390-2.8%3,200136億8033万-5.18%4.990.37
02/211,4201,4301,3901,430+1.78%3,400140億7401万-2.79%5.130.38
02/201,4001,4201,4001,4050%6,400138億2796万-4.75%5.040.37
02/191,3751,4051,3751,405+1.44%3,400138億2796万-5.07%5.040.37
02/181,3751,3951,3351,385+1.84%11,800136億3112万-6.73%4.970.36
02/151,3851,3901,3351,360-3.89%10,800133億8507万-8.72%4.880.36
02/141,4051,4601,3951,415-0.7%12,400139億2638万-5.29%5.080.37
02/131,4651,4651,4201,425-2.73%7,800140億2480万-4.75%5.110.37
02/121,5251,5251,4601,465-1.68%10,600144億1848万-2.2%5.260.38
02/081,5101,5101,4851,490-0.33%2,200146億6453万-0.47%5.350.39
02/071,5001,5151,4951,495-1.32%7,200147億1374万+0.13%5.360.39
02/061,5301,5301,5101,515+1%14,600149億1058万+1.81%5.440.4
02/051,5301,5451,5001,500-2.6%8,400147億6295万+1.35%5.380.39
02/041,5401,5451,5351,540+0.98%3,600151億5663万+4.62%5.530.4
02/011,5201,5251,5101,525+0.66%3,000150億900万+4.31%5.470.4
01/311,5401,5401,5001,515-1.3%5,200149億1058万+4.27%5.440.4
01/301,4751,5401,4751,535+4.42%8,400151億742万+6.3%5.510.4
01/291,4651,4801,4651,470+0.34%2,200144億6769万+2.65%5.270.39
01/281,4501,4801,4501,465+0.69%4,200144億1848万+2.95%5.260.38
01/251,4351,4751,4351,455+1.04%6,200143億2006万+2.9%5.220.38
01/241,4351,4551,4151,440-2.37%8,200141億7243万+2.49%5.170.38
01/231,4701,5001,4701,475+0.34%5,000145億1690万+5.58%5.290.39
01/221,5401,5451,4601,470-4.23%8,200144億6769万+5.98%5.270.39
01/211,5451,5451,5251,535-0.32%2,600151億742万+11.47%5.510.4
01/181,5101,5401,5101,540+1.99%2,400151億5663万+12.82%5.530.4
01/171,5251,5251,5001,510-1.31%6,800148億6137万+11.6%5.420.4
01/161,5301,5551,5251,530-1.29%5,800150億5821万+14.01%5.490.4
01/151,5351,5501,5001,550+1.64%11,800152億5505万+16.45%5.560.41
01/111,5301,5301,5101,525+1.33%16,400150億900万+15.62%5.470.4
01/101,4751,5101,4751,505+2.73%7,400148億1216万+15.15%5.40.4
01/091,4501,4701,4401,465+0.69%8,600144億1848万+13.04%5.260.38
01/081,4701,4701,4501,455-1.02%2,600143億2006万+13.05%5.220.38
01/071,4701,4701,4301,470+1.73%11,800144億6769万+14.93%5.270.39
01/041,4251,4501,4101,445+4.33%9,400142億2164万+13.96%5.180.38
2012
12/281,3751,4301,3751,385+1.09%4,000-+10.1%--
12/271,3501,3751,3401,370+2.62%8,600-+9.6%--
12/261,2801,3501,2801,335+3.49%9,800-+7.4%--
12/251,3001,3101,2601,290+0.39%4,600-+4.37%--
12/211,2901,2951,2851,285-0.77%3,600-+4.56%--
12/201,2901,2951,2651,2950%5,800-+5.89%--
12/191,2601,2951,2601,295+3.6%5,800-+6.5%--
12/181,2401,2701,2351,250+0.81%7,800-+3.56%--
12/171,2351,2401,2351,240+0.4%9,800-+3.42%--
12/141,2251,2401,2251,2350%11,000-+3.52%--
12/131,2351,2401,2301,235+0.41%4,200-+4.04%--
12/121,2251,2351,2151,230+0.41%2,600-+4.06%--
12/111,2351,2351,2201,225-0.81%2,400-+3.99%--
12/101,2251,2401,2201,235+0.82%3,000-+5.2%--
12/071,2401,2401,2051,225-1.21%3,600-+4.61%--
12/061,2351,2401,2301,2400%6,400-+6.26%--
12/051,2351,2451,2201,240-0.8%3,000-+6.62%--
12/041,2401,2501,2351,250+0.81%2,800-+8.23%--
12/031,2351,2401,2351,240+0.81%600-+7.83%--
11/301,2451,2601,2301,230-1.2%3,000-+7.33%--
11/291,2351,2501,2351,245+0.81%3,400-+9.02%--
11/281,2901,2901,2351,235-1.59%3,000-+8.52%--
11/271,2001,2651,2001,255+4.58%8,600-+10.77%--
11/261,1901,2051,1901,200+0.42%4,800-+6.29%--
11/221,1801,1951,1801,195+1.27%3,400-+6.03%--
11/211,1851,1851,1651,180-0.42%1,800-+4.89%--
11/201,1551,1951,1551,185+2.6%6,800-+5.43%--
11/191,1651,1651,1551,155+2.21%1,400-+3.03%--
11/161,1301,1401,1251,130-0.88%2,800-+0.89%--
11/151,1301,1451,1301,140+2.7%8,800-+1.88%--
11/141,0651,1251,0651,110+4.23%3,800--0.63%--
11/131,0951,1001,0651,0650%3,000--4.66%--
11/121,0801,0801,0401,065-1.39%3,000--4.83%--
11/091,0701,0901,0701,080-0.92%1,400--3.74%--
11/081,1101,1101,0901,090-1.8%3,200--3.11%--
11/071,1251,1251,1101,110-1.33%2,200--1.6%--
11/061,1251,1251,1251,1250%600--0.44%--
11/051,1751,1751,1251,125-3.02%3,600--0.71%--
11/021,1451,1601,1451,160+2.65%3,400-+2.11%--
11/011,1401,1401,1251,130+0.44%1,000--0.7%--
10/311,0701,1301,0701,125+7.14%6,000--1.4%--
10/301,1451,1501,0501,050-7.08%11,000--8.14%--