株価チャート

2012/01/13～2013/03/29

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%--
10/291,1051,1101,0901,1000%14,800-+2.52%--
10/261,0901,1001,0901,1000%10,200-+2.61%--
10/251,0801,1001,0801,100+0.46%5,600-+2.71%--
10/241,0801,1001,0751,0950%9,200-+2.15%--
10/231,1001,1001,0901,0950%9,400-+2.15%--
10/221,0801,0951,0751,095+0.92%7,200-+2.15%--
10/191,0851,0901,0651,0850%11,800-+1.31%--
10/181,0751,0851,0601,085+1.88%12,000-+1.4%--
10/171,0601,0651,0501,065+0.95%7,600--0.37%--
10/161,0451,0551,0401,055+0.96%7,400--1.22%--
10/151,0401,0451,0301,045+0.48%10,400--2.06%--
10/121,0651,0651,0401,040-1.42%10,800--2.44%--
10/111,0451,0701,0451,055+0.48%9,400--1.03%--
10/101,0501,0551,0401,050+1.45%12,800--1.5%--
10/091,0301,0451,0301,0350%16,800--2.82%--
10/051,0401,0401,0301,035-0.48%10,200--2.82%--
10/041,0451,0501,0401,040+0.48%6,200--2.26%--
10/031,0601,0651,0351,035-3.27%8,600--2.82%--
10/021,0751,0801,0651,070-0.47%12,600-+0.47%--
10/011,0801,0801,0651,0750%11,800-+0.94%--
09/281,0901,0901,0701,075-0.92%11,200-+0.94%--
09/271,0751,0851,0701,085-0.46%16,000-+1.88%--
09/261,0701,0901,0701,090-1.8%21,800-+2.35%--
09/251,1001,1101,0951,110+0.91%20,600-+4.23%--
09/241,0951,1001,0851,100+0.46%12,600-+3.38%--
09/211,0751,1051,0751,095+1.86%18,800-+2.91%--
09/201,1051,1051,0751,075-2.71%13,600-+1.03%--
09/191,0901,1101,0851,1050%15,800-+3.95%--
09/181,1051,1051,0851,105+1.38%13,000-+4.05%--
09/141,0801,0951,0801,090+1.4%24,600-+2.73%--
09/131,0701,0751,0651,075+0.94%10,200-+1.42%--
09/121,0501,0651,0501,065+1.91%11,800-+0.38%--
09/111,0401,0451,0301,0450%12,000--1.69%--
09/101,0351,0451,0301,0450%8,000--1.79%--
09/071,0501,0501,0351,045+2.45%10,400--1.97%--
09/061,0351,0351,0201,020-1.45%7,600--4.4%--
09/051,0451,0451,0251,035-0.96%5,000--3.27%--
09/041,0501,0501,0301,045+0.97%11,800--2.52%--
09/031,0351,0451,0251,035+1.47%13,200--3.54%--
08/311,0251,0301,0201,020-0.97%12,400--5.12%--
08/301,0501,0501,0301,030-1.9%25,200--4.28%--
08/291,0501,0501,0351,050+0.48%9,600--2.42%--
08/281,0901,0901,0251,045-2.79%36,800--2.79%--
08/271,0951,0951,0751,0750%6,000-0%--
08/241,0651,0751,0601,0750%5,600-+0.09%--
08/231,0651,0751,0601,075+0.47%6,600-+0.09%--
08/221,0951,0951,0601,070-1.83%18,800--0.37%--
08/211,0801,1001,0801,090-0.46%11,600-+1.49%--
08/201,1051,1051,0951,0950%7,800-+2.05%--
08/171,1051,1051,0751,095+0.46%9,000-+2.15%--
08/161,0751,0901,0701,090+2.35%9,600-+1.87%--
08/151,0851,0851,0601,065-0.47%14,400--0.47%--
08/141,0901,0901,0501,070-0.47%25,600--0.09%--
08/131,0751,0801,0601,075+0.94%16,000-+0.19%--
08/101,1151,1151,0151,065-4.05%31,000--0.84%--
08/091,0901,1101,0851,110+0.45%8,800-+3.16%--
08/081,0951,1101,0901,105+1.84%8,200-+2.7%--
08/071,0701,0901,0701,085+0.93%3,200-+0.84%--
08/061,0701,0751,0701,0750%4,600--0.19%--
08/031,0701,0801,0701,075-1.38%4,000--0.19%--
08/021,0901,0951,0751,090+0.46%10,200-+1.11%--
08/011,0851,0851,0751,085+0.46%7,200-+0.65%--
07/311,0801,0851,0751,080+0.47%7,400-+0.28%--
07/301,0751,0751,0701,075+1.9%6,000--0.09%--
07/271,0701,0701,0451,055+1.44%11,200--2.04%--
07/261,0351,0401,0251,040+2.46%8,600--3.44%--
07/251,0201,0401,0151,015-2.87%12,800--5.93%--
07/241,0251,0451,0251,045-0.48%22,400--3.24%--
07/231,0701,0701,0501,050-1.87%10,400--2.78%--
07/201,0651,0751,0551,070-1.83%27,600--0.93%--
07/191,0801,0901,0801,090+2.83%8,600-+1.02%--
07/181,0651,0801,0601,060-0.47%15,400--1.49%--
07/171,0751,0751,0651,065+0.47%10,400--0.93%--
07/131,0501,0801,0501,0600%12,000--1.21%--
07/121,0801,0951,0501,060-2.3%18,200--1.03%--
07/111,1051,1051,0851,085-1.36%14,800-+1.4%--
07/101,1051,1101,1001,1000%11,200-+3%--
07/091,1051,1101,1001,100-0.9%7,800-+3.29%--
07/061,1151,1251,1101,110-0.45%14,000-+4.62%--
07/051,1001,1151,1001,115-0.45%7,600-+5.49%--
07/041,1001,1201,1001,120+1.82%16,400-+6.26%--
07/031,1001,1101,0951,100+0.46%14,400-+4.76%--
07/021,0951,1051,0901,0950%24,200-+4.58%--
06/291,0901,1001,0851,095+0.46%24,200-+4.89%--
06/281,0851,1051,0851,0900%16,000-+4.81%--
06/271,0801,0901,0701,090+3.81%23,800-+5.01%--
06/261,0701,0701,0501,050-1.87%15,000-+1.45%--
06/251,1051,1051,0701,070-1.38%18,600-+3.48%--
06/221,0751,0901,0651,085+0.93%15,200-+5.14%--
06/211,0701,0751,0651,075+0.47%11,400-+4.47%--
06/201,0651,0701,0601,070+2.88%11,200-+4.09%--
06/191,0551,0601,0401,040-2.35%14,000-+1.46%--
06/181,0501,0651,0501,065+2.9%10,800-+3.9%--
06/151,0551,0601,0251,035-0.48%18,200-+0.98%--
06/141,0001,0501,0001,040+1.96%13,600-+1.27%--
06/131,0301,0351,0151,020-0.97%11,800--0.87%--
06/121,0051,0301,0051,030+0.49%14,000--0.19%--
06/111,0301,0301,0201,025+0.99%13,800--1.06%--
06/081,0351,0401,0101,015-1.93%31,600--2.31%--
06/071,0351,0451,0151,0350%20,000--0.77%--
06/061,0151,0351,0101,035+1.97%14,600--1.05%--
06/051,0001,0251,0001,015+1%23,600--3.33%--
06/041,0051,0101,0001,005-1.47%17,800--4.74%--
06/011,0201,0201,0051,0200%17,200--3.77%--
05/311,0101,0251,0101,0200%10,400--4.14%--
05/301,0301,0301,0051,020-0.97%13,000--4.49%--
05/291,0151,0301,0051,030+1.48%12,600--4.01%--
05/281,0151,0251,0051,0150%9,200--5.76%--
05/251,0251,0351,0151,015-0.98%11,000--6.19%--
05/241,0151,0301,0051,025+0.99%22,800--5.62%--
05/231,0251,0251,0051,015-0.49%17,600--6.8%--
05/221,0301,0401,0101,020-0.49%15,600--6.59%--
05/211,0151,0501,0151,0250%13,200--6.39%--
05/181,0201,0251,0001,025-0.97%17,600--6.65%--
05/171,0051,0401,0001,035+2.99%16,400--5.91%--
05/161,0051,0251,0051,005-3.37%17,400--8.88%--
05/151,0451,0451,0101,040-2.35%18,600--6.05%--
05/141,0701,0751,0551,065-1.39%14,600--4.14%--
05/111,0901,1051,0701,080-1.82%11,400--2.96%--
05/101,0801,1001,0701,100+1.38%10,600--1.43%--
05/091,1001,1001,0851,085-3.13%11,200--2.95%--
05/081,1101,1201,1051,120+1.82%3,600--0.09%--
05/071,1101,1101,0901,100-3.08%9,400--2.05%--
05/021,1051,1401,1001,135+2.25%14,000-+0.89%--
05/011,1301,1301,1051,110-0.45%16,400--1.51%--
04/271,1451,1501,1151,115-2.19%17,400--1.33%--
04/261,1301,1501,1301,1400%10,000-+0.62%--
04/251,1251,1401,1201,140+2.24%8,000-+0.44%--
04/241,1201,1201,1051,115-0.89%8,400--2.02%--
04/231,1351,1401,1051,125-1.32%16,600--1.49%--
04/201,1351,1451,1301,140+0.88%12,400--0.44%--
04/191,1201,1401,1201,130-0.88%19,200--1.48%--
04/181,1201,1551,1201,140+2.7%23,800--0.78%--
04/171,1051,1151,1051,110+0.91%15,000--3.48%--
04/161,0951,1101,0851,100-0.45%18,000--4.68%--
04/131,0951,1151,0951,105+0.45%20,000--4.58%--
04/121,0851,1001,0801,100+1.85%10,000--5.25%--
04/111,0801,0851,0751,080-0.46%11,400--7.3%--
04/101,1151,1151,0851,085-1.81%10,000--7.11%--
04/091,1001,1151,0801,105-0.9%18,800--5.72%--
04/061,1201,1201,1051,115-1.76%14,800--5.19%--
04/051,1051,1351,1051,135+1.34%24,400--3.65%--
04/041,1351,1451,1151,120-2.18%33,800--5.17%--
04/031,1551,1551,1451,145-0.87%14,600--3.38%--
04/021,1701,1751,1551,155-0.86%20,400--2.7%--
03/301,1701,1701,1601,165+0.87%12,600--2.02%--
03/291,1501,1601,1401,155-0.86%18,000--2.94%--
03/281,1601,1751,1601,165-2.1%23,200--2.1%--
03/271,1901,1901,1751,190+1.71%42,600-+0.08%--
03/261,1901,1901,1701,170-1.68%36,800--1.43%--
03/231,1951,1951,1851,190-0.83%21,600-+0.42%--
03/221,2001,2051,1901,2000%20,400-+1.52%--
03/211,2201,2201,2001,200-1.64%23,400-+1.87%--
03/191,2251,2251,2001,220+2.09%41,200-+3.92%--
03/161,2051,2051,1901,195-0.42%17,000-+2.22%--
03/151,2051,2101,1851,200+1.69%41,800-+3.09%--
03/141,1951,2001,1801,180+0.43%16,200-+1.72%--
03/131,1801,1951,1751,175-1.26%19,600-+1.56%--
03/121,2001,2001,1901,190-1.24%16,200-+3.12%--
03/091,2051,2101,1901,205+1.69%30,400-+4.78%--
03/081,1751,1951,1751,185-0.42%14,600-+3.49%--
03/071,1551,1901,1551,190+1.71%15,400-+4.2%--
03/061,1801,1851,1701,170-1.68%11,800-+2.81%--
03/051,1951,2101,1851,190-0.42%26,000-+4.94%--
03/021,1951,1951,1751,195+1.7%19,000-+5.85%--
03/011,2001,2151,1751,175-2.49%19,200-+4.54%--
02/291,2151,2351,1951,2050%44,200-+7.69%--
02/281,1951,2101,1751,205-0.41%37,000-+8.07%--
02/271,2151,2151,2001,2100%23,800-+9.01%--
02/241,1701,2151,1701,210+3.42%58,800-+9.6%--
02/231,1601,1801,1501,170+0.86%41,800-+6.65%--
02/221,1401,1601,1401,160+0.87%30,000-+6.32%--
02/211,1401,1501,1301,150+1.77%30,400-+5.89%--
02/201,1351,1401,1251,130+0.89%12,600-+4.63%--
02/171,1301,1301,1151,120+0.9%22,400-+4.09%--
02/161,1201,1201,1051,110-0.89%30,400-+3.64%--
02/151,1251,1251,1001,120+2.28%33,000-+5.07%--
02/141,0801,1001,0751,095+1.39%17,000-+3.11%--
02/131,0851,0851,0751,080-0.92%19,000-+2.18%--
02/101,1001,1001,0901,090-0.91%7,600-+3.42%--
02/091,1101,1101,0901,1000%14,800-+4.56%--
02/081,0951,1101,0851,100+0.46%30,400-+4.96%--
02/071,0851,1001,0851,095+0.46%10,800-+4.89%--
02/061,0901,1051,0901,0900%18,600-+4.81%--
02/031,1101,1101,0851,090-0.91%26,200-+5.21%--
02/021,1101,1251,1001,100+0.46%34,800-+6.69%--
02/011,0701,1051,0701,095+2.82%34,200-+6.62%--
01/311,0651,0751,0601,065+0.47%21,800-+4.11%--
01/301,0701,0701,0601,060-0.93%12,600-+3.92%--
01/271,0601,0701,0601,070+0.47%13,400-+5.21%--
01/261,0751,0851,0501,065-2.29%50,800-+5.13%--
01/251,0751,1101,0701,090+1.4%49,000-+7.92%--
01/241,0751,1001,0751,075+0.47%56,800-+6.75%--
01/231,0551,0701,0501,070+2.39%33,000-+6.47%--
01/201,0351,0451,0351,045+2.45%22,600-+4.19%--
01/191,0251,0451,0201,0200%45,400-+1.9%--
01/181,0101,0251,0001,020+0.99%23,800-+2%--
01/171,0151,0159951,010-0.49%10,600-+1.3%--
01/161,0151,0159951,0150%11,400-+1.91%--
01/139801,0159801,015+3.05%22,400-+2.22%--