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
201610/1, 株式併合 5→1
2013
03/291,2001,2051,1801,185-2.47%48,000221億4614万-4.59%26.460.9
03/281,2351,2351,2001,215-1.62%48,600227億681万-2.17%27.130.92
03/271,2551,2551,2351,235-1.98%26,400230億8058万-0.4%27.580.94
03/261,2551,2751,2551,2600%47,200235億4780万+1.86%28.130.95
03/251,2751,2851,2551,260-0.79%53,200235億4780万+2.27%28.130.95
03/221,2901,2901,2701,270-0.39%35,600237億3469万+3.59%28.360.96
03/211,2901,3001,2701,275-0.78%63,600238億2813万+4.42%28.470.97
03/191,2801,3001,2751,285+0.39%51,400240億1502万+5.67%28.690.97
03/181,2701,2851,2701,2800%39,000239億2157万+5.79%28.580.97
03/151,2751,2951,2751,280+0.79%78,000239億2157万+6.22%28.580.97
03/141,3051,3101,2651,270-3.05%156,000237億3469万+5.75%28.360.96
03/131,2401,3551,2401,310+5.22%401,000244億8224万+9.44%29.250.99
03/121,2801,2851,2451,245-1.97%65,600232億6747万+4.53%27.80.94
03/111,2651,2851,2601,270+0.79%52,200237億3469万+6.9%28.360.96
03/081,2551,2651,2451,260+0.8%85,800235億4780万+6.51%28.130.95
03/071,2551,2601,2401,250+1.21%59,600233億6091万+6.02%27.910.95
03/061,2201,2401,2201,235+1.23%59,200230億8058万+5.02%27.580.94
03/051,2451,2451,2151,220-0.81%29,200228億25万+4.01%27.240.92
03/041,2501,2551,2201,2300%58,600229億8714万+5.04%27.460.93
03/011,2351,2751,2251,2300%106,200229億8714万+5.31%27.460.93
02/281,2051,2301,1951,230+2.93%90,800229億8714万+5.67%27.460.93
02/271,2051,2051,1851,1950%65,000223億3303万+3.02%26.680.9
02/261,1901,2501,1801,195-0.42%303,200223億3303万+3.2%26.680.9
02/251,1851,2051,1751,200+2.56%88,200224億2648万+3.9%26.790.91
02/221,1601,1801,1501,170-0.85%77,800218億6581万+1.56%26.120.89
02/211,1601,1851,1551,180+0.43%57,000220億5270万+2.7%26.350.89
02/201,1651,1751,1601,175+2.17%50,400219億5926万+2.44%26.240.89
02/191,1451,1501,1401,150+1.32%17,400214億9204万+0.44%25.680.87
02/181,1151,1451,1151,135+1.34%25,000212億1171万-0.87%25.340.86
02/151,1251,1351,1001,120-1.32%50,400209億3138万-2.18%25.010.85
02/141,1351,1451,1251,135-0.44%28,600212億1171万-0.87%25.340.86
02/131,1601,1601,1401,140-0.87%41,400213億515万-0.35%25.450.86
02/121,1701,1701,1501,150-0.86%24,200214億9204万+0.52%25.680.87
02/081,1751,1751,1601,1600%25,200216億7893万+1.49%25.90.88
02/071,1701,1751,1601,160-0.85%40,000216億7893万+1.75%25.90.88
02/061,1701,1851,1651,170+0.86%44,000218億6581万+2.9%26.120.89
02/051,1701,1701,1551,160-0.85%47,400216億7893万+2.38%25.90.88
02/041,1651,1751,1551,170+0.43%58,600218億6581万+3.54%26.120.89
02/011,1551,1751,1551,165+1.3%73,600217億7237万+3.46%26.010.88
01/311,1651,1701,1401,150-1.29%67,800214億9204万+2.4%25.680.87
01/301,1801,1801,1651,1650%47,400217億7237万+4.11%26.010.88
01/291,1701,1801,1551,165-1.27%95,200217億7237万+4.48%26.010.88
01/281,1401,1801,1351,180+3.51%196,400220億5270万+6.21%26.350.89
01/251,1451,1451,1151,140+0.44%70,400213億515万+3.07%25.450.86
01/241,1351,1351,1301,1350%13,200212億1171万+2.99%25.340.86
01/231,1451,1451,1301,135-0.87%31,000212億1171万+3.28%25.340.86
01/221,1351,1501,1301,145+1.78%49,000213億9859万+4.47%25.570.87
01/211,1401,1401,1201,1250%27,200210億2482万+3.12%25.120.85
01/181,1101,1251,1101,125+2.27%37,600210億2482万+3.4%25.120.85
01/171,1151,1201,1001,100-0.9%33,000205億5760万+1.29%24.560.83
01/161,1401,1451,1051,110-2.2%39,200207億4449万+2.3%24.780.84
01/151,1601,1601,1351,135-0.87%42,200212億1171万+4.8%25.340.86
01/111,1401,1601,1201,145+1.33%43,200213億9859万+5.92%25.570.87
01/101,1401,1401,1101,1300%66,800211億1826万+4.92%25.230.86
01/091,1101,1351,1101,130+0.89%32,400211億1826万+5.12%25.230.86
01/081,1251,1351,1201,120-0.44%17,200209億3138万+4.38%25.010.85
01/071,1251,1401,1251,125+0.45%42,400210億2482万+5.04%25.120.85
01/041,1251,1301,1051,120+2.75%47,400209億3138万+4.77%25.010.85
2012
12/281,0901,0951,0851,090+0.46%28,400-+2.16%--
12/271,0801,0951,0801,085+0.46%39,000-+1.78%--
12/261,0801,0901,0701,080+0.93%32,200-+1.41%--
12/251,0751,0801,0701,070-0.93%23,200-+0.56%--
12/211,0751,0801,0701,0800%27,800-+1.6%--
12/201,0751,0801,0651,080+0.93%22,200-+1.79%--
12/191,0601,0701,0601,070+2.39%31,600-+1.13%--
12/181,0701,0701,0451,045-1.88%43,000--1.04%--
12/171,0701,0751,0651,065+0.47%43,800-+0.95%--
12/141,0551,0601,0501,060+0.47%37,600-+0.66%--
12/131,0551,0651,0551,055+0.48%22,400-+0.29%--
12/121,0551,0551,0501,0500%18,400--0.1%--
12/111,0451,0501,0451,050+0.96%26,000--0.1%--
12/101,0551,0601,0401,040-0.48%20,600--1.05%--
12/071,0751,0751,0451,045-2.79%39,800--0.57%--
12/061,0901,0901,0701,0750%21,000-+2.38%--
12/051,0751,0801,0601,075+1.42%24,800-+2.38%--
12/041,0751,0751,0551,060-0.93%11,400-+0.86%--
12/031,0651,0701,0551,070+0.47%8,400-+1.71%--
11/301,0751,0751,0601,065-0.47%15,600-+1.04%--
11/291,0751,0751,0701,0700%6,600-+1.42%--
11/281,0701,0701,0651,070-0.47%8,000-+1.33%--
11/271,0701,0751,0501,075+0.47%21,000-+1.7%--
11/261,0751,0851,0651,070-0.93%21,000-+1.13%--
11/221,0651,0801,0601,080+1.41%15,800-+2.08%--
11/211,0651,0651,0551,065+0.95%7,200-+0.57%--
11/201,0701,0701,0501,0550%16,600--0.38%--
11/191,0401,0551,0401,055+1.44%7,800--0.38%--
11/161,0401,0401,0301,0400%11,000--1.7%--
11/151,0051,0401,0051,040+3.48%17,000--1.7%--
11/141,0201,0201,0001,005-0.5%11,600--5.1%--
11/131,0151,0201,0051,010-1.46%21,400--4.81%--
11/121,0251,0301,0151,025+0.49%14,800--3.48%--
11/091,0301,0351,0151,020-0.97%14,600--3.95%--
11/081,0451,0451,0301,030-1.44%8,600--3.1%--
11/071,0401,0451,0401,045+0.48%6,000--1.69%--
11/061,0451,0451,0401,040-0.95%5,800--2.26%--
11/051,0551,0551,0501,050+0.96%6,200--1.41%--
11/021,0401,0401,0301,040+0.97%16,200--2.44%--
11/011,0551,0551,0151,030-3.74%40,600--3.56%--
10/311,1001,1001,0651,070-1.83%21,400--0.09%--
10/301,1001,1001,0901,090-0.91%21,800-+1.68%--