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
03/291,6851,7151,6751,695+1.19%166,000717億5382万-8.92%15.20.61
03/281,7251,7351,6651,675-3.74%252,800709億717万-10.52%15.020.6
03/271,7151,7451,7151,7400%140,600736億5879万-7.59%15.610.62
03/261,7651,7701,7401,740-2.52%272,800736億5879万-8.03%15.610.62
03/251,8151,8151,7801,785+1.13%229,400755億6376万-5.9%16.010.64
03/221,8201,8301,7551,765-4.08%361,200747億1710万-6.96%15.830.63
03/211,8601,8651,8401,840-0.27%203,000778億9205万-3.11%16.50.66
03/191,8451,8751,8351,845+0.27%168,000781億372万-2.79%16.550.66
03/181,8601,8751,8401,840-2.13%139,200778億9205万-3.06%16.50.66
03/151,8851,8901,8501,880+0.27%256,200795億8536万-0.9%16.860.67
03/141,8651,8801,8401,875+1.9%222,200793億7370万-1.11%16.820.67
03/131,8701,8851,8251,840-1.87%190,200778億9205万-2.8%16.50.66
03/121,9301,9351,8701,875-3.35%231,200793億7370万-0.74%16.820.67
03/111,9001,9601,9001,940+1.31%221,000821億2532万+2.92%17.40.69
03/081,9151,9201,8951,9150%277,000810億6700万+2.02%17.180.69
03/071,9351,9451,9051,915-1.54%133,400810億6700万+2.35%17.180.69
03/061,9451,9651,9301,945+0.26%102,800823億3698万+4.4%17.440.7
03/051,9551,9701,9151,940+0.26%150,600821億2532万+4.64%17.40.69
03/041,9501,9601,9301,935-0.77%132,200819億1365万+4.99%17.350.69
03/011,9151,9551,9101,950-0.26%191,600825億4864万+6.32%17.490.7
02/281,9001,9551,9001,955+3.44%131,800827億6031万+7.18%17.530.7
02/271,8751,9001,8751,8900%170,600800億868万+4.25%16.950.68
02/261,9001,9201,8901,890-2.33%155,000800億868万+4.71%16.950.68
02/251,9351,9501,9051,935+0.26%184,000819億1365万+7.62%17.350.69
02/221,9501,9501,9001,930-1.03%277,800817億199万+7.82%17.310.69
02/211,9501,9601,9351,950-1.02%230,000825億4864万+9.49%17.490.7
02/201,9451,9701,9301,970+1.29%230,400833億9530万+11.17%17.670.71
02/191,8701,9551,8701,945+3.73%314,600823億3698万+10.32%17.440.7
02/181,8201,8951,8101,875+5.34%244,000793億7370万+6.9%16.820.67
02/151,8201,8301,7501,780-2.47%164,400753億5209万+1.89%15.960.64
02/141,8201,8501,7801,825+0.27%160,400772億5706万+4.64%16.370.65
02/131,8501,8951,8151,820-0.27%205,000770億4540万+4.66%16.320.65
02/121,8301,8801,8201,825-0.27%231,800772億5706万+5.19%16.370.65
02/081,8401,8451,8101,830-0.54%88,600774億6873万+5.72%16.410.66
02/071,7851,8551,7851,840+2.22%154,400778億9205万+6.67%16.50.66
02/061,7751,8201,7551,800+2.86%179,400761億9875万+4.96%16.140.64
02/051,7501,7851,7351,750-1.13%115,200740億8212万+2.7%15.70.63
02/041,7501,7801,7501,770+1.14%55,800749億2877万+4.55%15.870.63
02/011,7601,7851,7501,750-0.28%132,600740億8212万+4.1%15.70.63
01/311,7351,7651,7201,755+1.45%159,600742億9378万+5.03%15.740.63
01/301,7101,7401,7051,730+1.76%93,200732億3546万+4.22%15.520.62
01/291,6751,7201,6701,700+0.89%130,000719億6548万+3.16%15.250.61
01/281,7201,7201,6801,685-1.46%197,200713億3049万+3%15.110.6
01/251,7001,7201,6951,710+0.88%116,600723億8881万+5.23%15.340.61
01/241,6851,7301,6801,695+0.59%138,000717億5382万+5.21%15.20.61
01/231,6751,6951,6651,685-0.3%192,200713億3049万+5.44%15.110.6
01/221,7051,7101,6651,690-1.17%167,800715億4216万+6.62%15.160.61
01/211,7401,7451,7051,710-1.72%140,400723億8881万+8.85%15.340.61
01/181,7351,7451,7301,740+2.35%134,000736億5879万+11.83%15.610.62
01/171,7151,7251,6851,700-1.16%199,400719億6548万+10.39%15.250.61
01/161,7451,7451,7051,720-0.86%176,600728億1214万+12.79%15.430.62
01/151,7351,7451,7251,735+0.58%140,600734億4713万+14.9%15.560.62
01/111,7251,7501,7201,725+1.47%180,000730億2380万+15.31%15.470.62
01/101,6901,7101,6801,7000%179,600719億6548万+14.79%15.250.61
01/091,6701,7101,6651,700-0.58%127,600719億6548万+15.8%15.250.61
01/081,7051,7201,6751,710-0.58%184,600723億8881万+17.69%15.340.61
01/071,7151,7301,6801,720-0.29%257,400728億1214万+19.44%15.430.62
01/041,6851,7351,6801,725+2.68%225,600730億2380万+20.97%15.470.62
2012
12/281,6151,6951,6101,680+5%345,000-+18.98%--
12/271,5551,6201,5451,600+5.61%256,800-+14.45%--
12/261,4951,5251,4901,515+2.36%132,000-+9.31%--
12/251,4951,5001,4701,480+0.34%112,000-+7.4%--
12/211,4951,5001,4501,475-1.01%181,200-+7.59%--
12/201,4951,5001,4651,490+0.34%207,800-+9.32%--
12/191,4501,4951,4501,485+4.21%259,800-+9.68%--
12/181,4001,4451,4001,425+1.79%130,000-+6.03%--
12/171,4251,4301,4001,400-0.36%137,200-+4.63%--
12/141,3751,4101,3751,405+2.18%177,200-+5.4%--
12/131,3751,3801,3651,375+1.1%94,000-+3.46%--
12/121,3551,3801,3551,360+0.37%87,600-+2.26%--
12/111,3551,3601,3501,355+0.37%58,800-+1.65%--
12/101,3601,3601,3451,350+0.75%69,200-+0.97%--
12/071,3351,3501,3351,3400%78,600-0%--
12/061,3451,3501,3301,340+1.52%102,000--0.3%--
12/051,3201,3401,3101,320-2.22%168,600--1.93%--
12/041,3801,3801,3401,350-1.46%169,400-+0.15%--
12/031,3501,3751,3451,370+0.74%126,000-+1.48%--
11/301,3651,3701,3501,3600%91,800-+0.74%--
11/291,3451,3701,3401,360+1.87%89,200-+0.59%--
11/281,3601,3701,3251,335-3.26%129,400--1.33%--
11/271,3651,3851,3651,3800%99,400-+1.85%--
11/261,3851,4151,3551,380+0.73%193,000-+1.69%--
11/221,3601,3801,3551,370+2.62%176,200-+0.88%--
11/211,3201,3451,3151,335+2.69%215,400--1.77%--
11/201,3051,3151,2851,3000%152,600--4.48%--
11/191,3151,3301,2951,300-0.38%149,400--4.62%--
11/161,2801,3051,2751,305+1.56%112,800--4.33%--
11/151,2601,2901,2601,285+1.98%155,800--5.79%--
11/141,2601,2651,2551,260+0.8%96,600--7.69%--
11/131,2651,2701,2501,250-0.79%117,200--8.63%--
11/121,2751,2801,2551,260-2.33%163,200--8.16%--
11/091,3001,3051,2901,290-1.15%122,800--6.18%--
11/081,3501,3501,2951,305-6.12%265,600--5.3%--
11/071,4451,4501,3901,390-3.47%145,400-+0.87%--
11/061,4501,4501,4351,440-0.35%67,000-+4.65%--
11/051,4251,4451,4251,445+0.35%46,000-+5.32%--
11/021,4251,4401,4251,440+1.41%59,200-+5.19%--
11/011,4051,4201,3901,420+1.79%81,600-+3.95%--
10/311,3851,4101,3801,395+1.09%76,000-+2.27%--
10/301,3851,4101,3801,380-0.36%69,200-+1.02%--