株価チャート

2012/09/19～2013/02/18

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
201410/1, 株式併合 10→1
2013
02/181,6501,7001,6501,700+3.66%74,000393億6500万-2.41%7.461.04
02/151,6801,6901,5901,640-4.09%159,400379億7564万-5.8%7.21.01
02/141,7201,7201,6901,710-1.72%65,900395億9655万-1.95%7.51.05
02/131,7401,7701,7301,7400%89,900402億9123万-0.23%7.641.07
02/121,7701,7801,7401,740-1.69%83,900402億9123万-0.11%7.641.07
02/081,8001,8001,7601,770-1.12%98,900409億8591万+1.9%7.771.09
02/071,8201,8201,7801,790-2.19%110,100414億4902万+3.59%7.851.1
02/061,8701,8701,8301,830-1.08%201,000423億7526万+6.52%8.031.12
02/051,8201,8701,8101,850+1.65%229,100428億3838万+8.44%8.121.14
02/041,8001,8401,7901,820+4%181,300421億4370万+7.63%7.991.12
02/011,8101,8401,7401,750-2.23%389,900405億2279万+4.29%7.681.07
01/311,7201,8001,7101,790+4.07%196,800414億4902万+7.31%7.851.1
01/301,7101,7301,7001,720+1.18%64,700398億2811万+3.74%7.551.06
01/291,7101,7301,7001,700-1.16%48,500393億6500万+3.16%7.461.04
01/281,7501,7501,7201,720-1.15%47,200398億2811万+5.07%7.551.06
01/251,7401,7401,7201,740+2.35%60,600402億9123万+7.01%7.641.07
01/241,6601,7101,6601,700+1.19%48,400393億6500万+5.33%7.461.04
01/231,7001,7101,6801,680-1.75%54,000389億188万+4.8%7.371.03
01/221,7401,7501,7001,710-1.16%59,000395億9655万+7.34%7.51.05
01/211,7501,7501,7201,730-0.57%53,200400億5967万+9.36%7.591.06
01/181,7301,7501,7201,740+1.16%80,800402億9123万+10.76%7.641.07
01/171,7501,7601,6901,720-1.71%97,200398億2811万+10.33%7.551.06
01/161,7801,7901,7301,750-1.69%125,800405億2279万+13.05%7.681.07
01/151,7801,8101,7601,780+2.89%194,000412億1747万+15.81%7.811.09
01/111,6901,7501,6801,730+2.98%258,200400億5967万+13.44%7.591.06
01/101,6901,7101,6801,680-1.75%129,800389億188万+10.96%7.371.03
01/091,6901,7101,6801,7100%61,200395億9655万+13.55%7.51.05
01/081,6801,7401,6701,710+1.79%152,700395億9655万+14.3%7.51.05
01/071,6501,6901,6401,680+3.7%175,000389億188万+13.06%7.371.03
01/041,5801,6301,5601,620+5.19%207,100375億1252万+9.76%7.110.99
2012
12/281,5501,5601,5301,540-1.28%74,300-+4.76%--
12/271,5201,5701,5201,560+3.31%133,200-+6.48%--
12/261,4901,5201,4801,510+2.03%73,300-+3.42%--
12/251,4901,5101,4801,480-0.67%56,300-+1.65%--
12/211,5201,5401,4801,490-1.97%103,200-+2.55%--
12/201,5001,5201,4901,5200%76,800-+4.83%--
12/191,4901,5201,4801,520+3.4%202,900-+5.34%--
12/181,4401,4701,4401,470+2.08%84,900-+2.23%--
12/171,4501,4501,4401,440+0.7%27,100-+0.28%--
12/141,4401,4401,4301,430-0.69%67,000--0.28%--
12/131,4501,4501,4201,440+0.7%61,900-+0.49%--
12/121,4401,4401,4301,4300%14,200--0.14%--
12/111,4501,4501,4201,430-1.38%33,700--0.14%--
12/101,4701,4701,4301,4500%81,100-+1.12%--
12/071,4501,4601,4301,450+0.69%66,200-+1.33%--
12/061,4501,4601,4401,4400%28,500-+0.91%--
12/051,4701,4801,4401,440-2.7%63,500-+1.27%--
12/041,4701,4801,4701,480+0.68%35,100-+4.45%--
12/031,4801,4801,4601,4700%37,400-+4.11%--
11/301,4901,4901,4601,4700%80,200-+4.48%--
11/291,4501,4801,4501,470+1.38%64,000-+4.85%--
11/281,4601,4701,4401,450-0.68%90,500-+3.87%--
11/271,4401,4601,4401,460+0.69%53,700-+4.96%--
11/261,4501,4801,4201,4500%161,800-+4.62%--
11/221,4301,4501,4201,450+2.11%46,700-+5%--
11/211,4301,4401,4101,420-0.7%31,000-+3.27%--
11/201,4301,4301,4201,4300%28,200-+4.46%--
11/191,4001,4301,4001,430+2.14%61,500-+4.99%--
11/161,4001,4001,3901,4000%37,100-+3.32%--
11/151,3601,4001,3601,400+2.94%59,700-+3.86%--
11/141,3801,3801,3601,360-2.16%15,900-+1.34%--
11/131,4101,4101,3601,390-1.42%74,500-+3.89%--
11/121,4101,4301,4001,410+0.71%64,600-+5.54%--
11/091,3901,4101,3801,400-0.71%34,500-+5.03%--
11/081,3901,4101,3801,4100%48,200-+6.09%--
11/071,4301,4301,4001,410-1.4%70,200-+6.42%--
11/061,4301,4501,4101,430-2.72%163,100-+8.17%--
11/051,3901,4701,3801,470+5.76%301,900-+11.53%--
11/021,3501,3901,3401,390+3.73%101,400-+5.86%--
11/011,3301,3501,3201,340+1.52%32,600-+2.13%--
10/311,3301,3401,3201,3200%36,500-+0.46%--
10/301,3501,3501,3201,320-2.22%36,100-+0.23%--
10/291,3301,3501,3301,350+0.75%19,700-+2.27%--
10/261,3501,3501,3301,340-0.74%37,300-+1.36%--
10/251,3301,3601,3301,350+1.5%92,500-+1.96%--
10/241,3001,3301,3001,330+0.76%43,500-+0.23%--
10/231,3401,3401,3101,320-1.49%28,200--0.75%--
10/221,3001,3401,3001,340+1.52%33,900-+0.53%--
10/191,3001,3301,2901,320+2.33%41,400--1.12%--
10/181,2901,3101,2801,290+1.57%39,400--3.52%--
10/171,2701,3101,2601,270+0.79%52,300--5.22%--
10/161,2601,2701,2501,260+0.8%19,100--6.25%--
10/151,2401,2601,2401,250+0.81%18,100--7.27%--
10/121,2501,2601,2401,2400%17,600--8.22%--
10/111,2501,2601,2201,240-2.36%62,600--8.42%--
10/101,3101,3101,2601,270-3.79%62,900--6.62%--
10/091,3401,3401,3101,320-1.49%18,300--3.15%--
10/051,3201,3401,3201,340+2.29%17,100--1.83%--
10/041,3301,3301,3101,3100%28,600--4.03%--
10/031,3301,3301,3101,310-1.5%27,600--4.24%--
10/021,3301,3401,3201,330+0.76%38,500--3.06%--
10/011,3401,3401,3201,320-2.94%48,000--4.07%--
09/281,3801,3801,3501,3600%35,600--1.52%--
09/271,3701,3701,3301,360-1.45%70,700--1.88%--
09/261,3901,4001,3801,380-2.13%25,400--0.72%--
09/251,3901,4101,3801,410+1.44%27,900-+1.15%--
09/241,4001,4101,3801,390-0.71%34,300--0.5%--
09/211,4001,4101,3901,4000%15,200-0%--
09/201,4201,4201,3901,400-1.41%48,800--0.28%--
09/191,4001,4201,4001,420+1.43%26,800-+1%--