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
03/292,2252,2302,1552,175-2.9%178,6001093億4378万+9.63%13.621.32
03/282,2552,2802,2152,240-2.4%185,4001126億1153万+13.76%14.031.35
03/272,2302,3002,2302,295+1.55%235,0001153億7654万+17.57%14.381.39
03/262,2352,2802,1952,260+1.57%229,6001136億1699万+16.98%14.161.37
03/252,3352,3352,2202,225-3.68%356,0001118億5743万+16.31%13.941.35
03/222,4002,4052,2602,310-0.43%877,6001161億3064万+21.96%14.471.4
03/212,3752,3752,2352,320+17.47%1,689,2001166億3337万+23.93%14.531.4
03/191,9301,9851,9301,975+3.4%132,400992億8918万+6.93%12.371.19
03/181,8901,9251,8851,9100%96,000960億2144万+3.97%11.961.16
03/151,9201,9301,9001,910-0.52%122,400960億2144万+4.31%11.961.16
03/141,8951,9701,8901,920+1.05%149,600965億2417万+5.21%12.031.16
03/131,8951,9101,8801,900+0.8%122,000955億1871万+4.51%11.91.15
03/121,9101,9151,8801,885-1.31%142,400947億6461万+4.14%11.811.14
03/111,9201,9251,8951,910+0.79%93,400960億2144万+5.93%11.961.16
03/081,8801,9151,8701,895+0.8%224,400952億6734万+5.51%11.871.15
03/071,9051,9101,8751,880-0.27%83,200945億1325万+5.09%11.781.14
03/061,8901,9051,8801,8850%46,200947億6461万+5.66%11.811.14
03/051,9251,9351,8751,885-0.53%86,800947億6461万+6.08%11.811.14
03/041,8751,9201,8751,895+2.16%129,600952億6734万+7.12%11.871.15
03/011,8751,8751,8501,855-0.54%71,000932億5642万+5.28%11.621.12
02/281,8751,8801,8501,865+1.36%121,400937億5915万+6.21%11.681.13
02/271,8451,8851,8351,840+1.38%187,200925億233万+5.26%11.531.11
02/261,7551,8251,7551,815+1.11%147,600912億4550万+4.19%11.371.1
02/251,7951,8101,7801,795+1.99%84,200902億4004万+3.34%11.241.09
02/221,8051,8051,7451,760-2.49%112,200884億8048万+1.5%11.021.06
02/211,8151,8451,7901,805-0.28%109,400907億4277万+4.34%11.311.09
02/201,7851,8101,7751,810+1.4%111,200909億9414万+4.87%11.341.09
02/191,7701,7901,7701,7850%79,000897億3731万+3.72%11.181.08
02/181,7551,7851,7551,785+2%98,800897億3731万+3.84%11.181.08
02/151,7301,7551,7301,750-0.28%108,800879億7775万+2.04%10.961.06
02/141,7001,7701,6851,755+2.93%134,000882億2912万+2.39%10.991.06
02/131,7301,7401,7051,705-1.73%69,200857億1547万-0.41%10.681.03
02/121,7551,7751,7301,735-0.57%64,600872億2366万+1.28%10.871.05
02/081,7701,7751,7401,745-1.41%100,200877億2639万+2.05%10.931.06
02/071,7501,7851,7501,770+1.43%132,400889億8321万+3.87%11.091.07
02/061,6951,7751,6701,745+3.25%203,000877億2639万+2.89%10.931.06
02/051,7001,7101,6901,690-1.46%60,000849億6137万+0.06%10.591.02
02/041,7251,7351,7101,715-0.58%56,400862億1820万+1.78%10.741.04
02/011,7401,7501,7251,725-0.58%80,600867億2093万+2.8%10.811.04
01/311,7251,7401,7151,735-0.29%78,000872億2366万+3.77%10.871.05
01/301,7351,7701,7301,740+1.46%197,400874億7502万+4.63%10.91.05
01/291,7001,7251,7001,715+1.18%61,800862億1820万+3.63%10.741.04
01/281,7151,7201,6951,695-1.45%56,400852億1274万+2.98%10.621.03
01/251,7151,7251,7001,720+1.18%76,400864億6956万+4.94%10.771.04
01/241,6551,7051,6501,700+2.72%81,000854億6410万+4.36%10.651.03
01/231,6601,6801,6551,655-2.07%54,600832億182万+2.1%10.371
01/221,7001,7051,6701,690-0.59%61,800849億6137万+4.64%10.591.02
01/211,7001,7101,6951,700-0.58%40,800854億6410万+5.79%10.651.03
01/181,6901,7101,6801,710+2.09%58,200859億6683万+6.94%10.711.03
01/171,6951,6951,6501,675-1.18%62,600842億728万+5.28%10.491.01
01/161,6951,7051,6751,6950%56,600852億1274万+6.94%10.621.03
01/151,7251,7351,6901,695-1.74%74,800852億1274万+7.41%10.621.03
01/111,7301,7301,7051,725+1.47%74,800867億2093万+9.8%10.811.04
01/101,7101,7201,7001,700-0.87%65,000854億6410万+8.77%10.651.03
01/091,6801,7351,6751,715+0.59%135,800862億1820万+10.08%10.741.04
01/081,7201,7251,6951,705-1.73%77,800857億1547万+9.86%10.681.03
01/071,6501,7401,6501,735+5.47%207,200872億2366万+12.15%10.871.05
01/041,6351,6501,6201,645+2.81%114,200826億9909万+6.75%10.30.99
2012
12/281,5851,6001,5751,600+1.27%91,400-+4.1%--
12/271,5851,5901,5701,580+0.32%71,200-+2.86%--
12/261,5651,5851,5651,575+0.32%66,600-+2.61%--
12/251,5801,5851,5601,570+1.29%118,800-+2.35%--
12/211,5701,5751,5251,550-0.96%134,000-+1.17%--
12/201,5451,5701,5301,565+2.62%136,400-+2.29%--
12/191,5351,5501,5101,5250%120,800--0.13%--
12/181,5201,5351,5101,525+0.99%88,200--0.07%--
12/171,5151,5251,5001,510+0.67%67,000--1.05%--
12/141,4901,5051,4901,500+0.67%110,800--1.7%--
12/131,5001,5001,4851,490+0.34%71,400--2.42%--
12/121,5201,5251,4851,485-1%107,000--2.94%--
12/111,5051,5151,4951,5000%78,200--2.15%--
12/101,5051,5101,4951,500+0.67%59,800--2.41%--
12/071,5201,5201,4901,490-1.65%89,400--3.31%--
12/061,5451,5451,5101,515-0.33%140,600--2.01%--
12/051,5301,5451,5201,520-0.65%60,800--1.81%--
12/041,5251,5401,5151,530+0.99%78,200--1.16%--
12/031,5401,5551,5151,515-1.62%111,200--2.19%--
11/301,5801,5851,5401,540-1.91%65,200--0.52%--
11/291,5601,5801,5601,570+0.64%65,000-+1.55%--
11/281,5901,5901,5551,560-1.89%81,600-+1.23%--
11/271,5801,5951,5801,590+0.63%68,000-+3.45%--
11/261,5651,5901,5601,580+2.27%92,600-+3.07%--
11/221,5751,5751,5351,545-0.96%70,400-+1.05%--
11/211,5751,5801,5551,560-0.32%53,600-+2.3%--
11/201,5751,5751,5401,565+1.62%67,800-+2.96%--
11/191,5351,5601,5351,540+1.32%98,000-+1.65%--
11/161,5101,5251,4951,520+1%103,400-+0.66%--
11/151,4901,5251,4901,505+1.01%56,000-0%--
11/141,4901,5001,4851,490-1.32%41,800--0.73%--
11/131,5151,5151,5001,5100%37,200-+0.87%--
11/121,5101,5201,5001,510-0.98%45,200-+1.14%--
11/091,5151,5301,5051,5250%76,600-+2.49%--
11/081,5301,5401,5151,525-1.93%152,000-+2.83%--
11/071,5701,5751,5501,555-0.96%118,000-+5.35%--
11/061,5701,5801,5601,570-1.26%84,200-+6.95%--
11/051,6101,6151,5851,590-1.55%74,800-+8.76%--
11/021,6001,6201,5901,615+1.25%138,400-+11%--
11/011,5651,6001,5551,595+1.92%138,400-+10.15%--
10/311,5401,5751,5401,565+2.62%139,600-+8.61%--
10/301,5351,5601,5151,525-2.24%213,800-+6.2%--