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
03/292,8202,8502,7902,810-1.4%15,600253億4620万+8.62%17.640.51
03/282,8502,8602,8002,850+0.35%29,200257億700万+10.81%17.890.52
03/272,7702,8502,7202,840+4.41%42,600256億1680万+11.07%17.830.51
03/262,6902,7402,6902,720+0.74%11,100245億3440万+7.09%17.070.49
03/252,8002,8002,7002,700-2.17%22,500243億5400万+6.85%16.950.49
03/222,6802,9202,6802,760+4.15%92,700248億9520万+9.87%17.320.5
03/212,6202,6702,6202,650+1.53%13,800239億300万+6.17%16.630.48
03/192,5802,6402,5702,610+2.35%12,000235億4220万+5.07%16.380.47
03/182,5702,5702,5402,5500%13,800230億100万+2.99%16.010.46
03/152,5402,5902,5302,550+0.79%23,000230億100万+3.24%16.010.46
03/142,5502,5602,5202,530-0.39%13,700228億2060万+2.8%15.880.46
03/132,5502,5702,5402,540-0.39%11,600229億1080万+3.42%15.940.46
03/122,6302,6302,5502,550-2.67%17,200230億100万+4.08%16.010.46
03/112,6002,6402,6002,620+1.55%15,700236億3240万+7.03%16.450.47
03/082,6102,6102,5602,580+1.57%26,700232億7160万+5.56%16.190.47
03/072,5702,6102,5402,540-0.39%19,900229億1080万+4.01%15.940.46
03/062,5402,5602,5402,550+0.39%8,100230億100万+4.47%16.010.46
03/052,5302,5702,5302,540+1.2%10,900229億1080万+4.18%15.940.46
03/042,5302,5902,5102,510+0.8%22,700226億4020万+3.04%15.760.45
03/012,5302,5802,4802,490-1.19%24,400224億5980万+2.3%15.630.45
02/282,4602,5202,4202,520+4.13%21,100227億3040万+3.62%15.820.46
02/272,4502,4502,4102,420-0.82%5,200218億2840万-0.37%15.190.44
02/262,4202,4402,4002,440+0.83%8,800220億880万+0.29%15.320.44
02/252,4302,4402,4202,420+1.26%6,900218億2840万-0.74%15.190.44
02/222,4302,4302,3602,390-2.05%8,100215億5780万-2.25%150.43
02/212,4702,4702,4302,440-0.81%5,600220億880万-0.53%15.320.44
02/202,4402,4702,4202,460+1.23%8,200221億8920万+0.16%15.440.45
02/192,3902,4402,3902,430+2.1%9,400219億1860万-1.18%15.250.44
02/182,3502,4002,3402,380+2.59%11,400214億6760万-3.33%14.940.43
02/152,3502,3902,3102,320-2.52%11,000209億2640万-6%14.560.42
02/142,3502,3902,3302,380+1.28%7,800214億6760万-3.88%14.940.43
02/132,4002,4002,3402,350-2.08%14,500211億9700万-5.28%14.750.43
02/122,4102,4502,3802,400+0.42%12,500216億4800万-3.34%15.060.43
02/082,3602,4102,3602,390+2.14%12,700215億5780万-3.59%150.43
02/072,3602,3902,3102,340-2.09%27,500211億680万-5.34%14.690.42
02/062,4202,4702,3802,3900%19,800215億5780万-3.16%150.43
02/052,4802,5002,3502,390-5.16%30,100215億5780万-2.92%150.43
02/042,5202,5402,5002,5200%11,300227億3040万+2.69%15.820.46
02/012,5302,5502,5102,520-0.4%11,300227億3040万+3.24%15.820.46
01/312,5102,5502,5002,530+0.8%13,300228億2060万+4.16%15.880.46
01/302,4802,5402,4502,510+1.21%16,900226億4020万+3.93%15.760.45
01/292,4502,5002,4502,4800%9,700223億6960万+3.38%15.570.45
01/282,5002,5002,4602,480+0.4%14,600223億6960万+4.03%15.570.45
01/252,4802,5002,4502,470+1.23%14,200222億7940万+4.26%15.50.45
01/242,4102,4402,3702,440+0.41%21,200220億880万+3.57%15.320.44
01/232,4902,5102,4202,430-3.57%22,500219億1860万+3.67%15.250.44
01/222,5802,5802,5102,520-2.33%17,000227億3040万+8.02%15.820.46
01/212,6002,6002,5502,580-0.39%13,600232億7160万+11.35%16.190.47
01/182,6202,6402,5702,5900%22,600233億6180万+12.61%16.260.47
01/172,6802,6902,5602,590+2.78%88,600233億6180万+13.4%16.260.47
01/162,5502,5502,5002,520-0.4%16,000227億3040万+10.96%15.820.46
01/152,5302,5702,5302,530+1.2%24,500228億2060万+11.9%15.880.46
01/112,5302,5302,4602,500-0.79%19,900225億5000万+11.01%15.690.45
01/102,5502,5902,5002,520-0.79%44,800227億3040万+12.35%15.820.46
01/092,5202,5402,5002,540+1.6%47,900229億1080万+13.8%15.940.46
01/082,4002,6302,3802,500+4.17%62,800225億5000万+12.61%15.690.45
01/072,3002,4302,3002,400+4.8%31,900216億4800万+8.7%15.060.43
01/042,2402,2902,2202,290+3.15%9,300206億5580万+4.19%14.370.41
2012
12/282,2502,2602,2202,220-1.33%6,300-+1.28%--
12/272,2402,2602,2302,250+0.9%10,000-+2.88%--
12/262,2002,2402,1902,230+1.83%8,200-+2.34%--
12/252,2302,2302,1802,1900%6,000-+0.78%--
12/212,2202,2202,1802,190-1.35%4,900-+1.15%--
12/202,2202,2202,1802,220+1.37%11,600-+2.87%--
12/192,1202,2202,1102,190+3.79%18,800-+1.96%--
12/182,1102,1402,0802,110+0.48%16,900--1.31%--
12/172,1102,1402,1002,1000%16,300--1.45%--
12/142,1202,1202,1002,100-2.33%18,500--1.13%--
12/132,1502,1502,1402,150+0.94%12,200-+1.61%--
12/122,1602,1702,1302,130-1.39%12,400-+1.33%--
12/112,1902,1902,1502,160+1.41%21,100-+3.45%--
12/102,1602,1602,1202,130-1.39%12,300-+2.7%--
12/072,1802,1802,1302,160-1.37%22,800-+4.8%--
12/062,2802,2802,1602,190-2.67%29,400-+7.04%--
12/052,2802,2802,2502,250-1.32%14,800-+10.84%--
12/042,3002,3102,2802,280-0.87%17,400-+13.43%--
12/032,2802,3002,2802,300+1.32%11,500-+15.58%--
11/302,2602,3002,2502,270+0.89%15,800-+15.35%--
11/292,2402,2702,2302,250+0.9%15,200-+15.62%--
11/282,2002,2302,2002,230+1.36%10,600-+15.84%--
11/272,1702,2102,1702,200+1.38%21,100-+15.49%--
11/262,1402,1702,1302,170+1.88%26,200-+15%--
11/222,1002,1302,0702,130+1.91%17,700-+13.9%--
11/212,0802,1002,0702,090+1.46%19,700-+12.73%--
11/202,0802,1002,0602,060-0.48%18,300-+12.08%--
11/191,9902,0701,9902,070+4.02%15,200-+13.55%--
11/161,9702,0301,9701,990-1.49%17,800-+10.19%--
11/151,9802,0701,9702,020+2.02%16,500-+12.72%--
11/141,9201,9801,9201,980+2.06%19,200-+11.36%--
11/131,9201,9501,9201,940+1.04%11,200-+9.85%--
11/121,9201,9401,9101,920-0.52%7,800-+9.28%--
11/091,9001,9301,8701,930+1.58%17,900-+10.29%--
11/081,9001,9201,8801,900+5.56%33,900-+9.07%--
11/071,7701,8001,7701,800+0.56%4,700-+3.69%--
11/061,7801,7901,7801,7900%700-+3.23%--
11/051,7701,7901,7601,790-1.1%1,900-+3.23%--
11/021,8001,8201,7801,810+1.69%4,600-+4.32%--
11/011,7701,8001,7601,780-0.56%3,100-+2.53%--
10/311,7601,8001,7601,790+1.7%9,100-+2.87%--
10/301,7601,7901,7401,760-1.12%18,200-+0.92%--