株価チャート

2012/08/10～2013/02/28

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
201310/1, 株式併合 5→1
2013
02/282,2502,2502,2452,250+0.67%80057億4412万+1.95%7.050.72
02/272,2452,2452,2152,235-0.67%80057億583万+1.36%70.72
02/262,2502,2502,2502,250-0.66%20057億4412万+2.18%7.050.72
02/252,2502,2652,2502,265+1.34%1,20057億8242万+3.05%7.10.73
02/222,2002,2352,2002,235+1.59%1,40057億583万+1.82%70.72
02/212,1952,2002,1952,200+0.23%60056億1648万+0.36%6.890.71
02/202,1952,1952,1952,1950%20056億371万+0.23%6.880.7
02/192,1952,1952,1952,1950%60056億371万+0.5%6.880.7
02/182,1952,1952,1952,195+3.54%20056億371万+0.92%6.880.7
02/152,1552,1552,1202,120-2.53%1,20054億1224万-2.17%6.640.68
02/132,1802,1802,1752,175-1.14%1,20055億5265万+0.6%6.810.7
02/122,2352,2352,2002,200-1.35%3,00056億1648万+2.23%6.890.71
02/082,2452,2452,2302,230-0.89%60056億9307万+4.11%6.990.72
02/072,2452,2502,2452,250+1.12%40057億4412万+5.73%7.050.72
02/062,2452,2502,2252,225-0.67%1,60056億8030万+5.25%6.970.71
02/052,2502,2502,2402,2400%2,40057億1859万+6.62%7.020.72
02/042,2202,2452,2202,240+1.36%3,40057億1859万+7.28%7.020.72
02/012,2002,2102,2002,210+0.68%80056億4201万+6.51%6.920.71
01/312,1902,2002,1902,195+0.92%1,00056億371万+6.4%6.880.7
01/302,1752,1752,1752,1750%80055億5265万+5.99%6.810.7
01/292,1752,1802,1752,1750%1,20055億5265万+6.62%6.810.7
01/282,1602,1752,1602,175+0.93%1,20055億5265万+7.14%6.810.7
01/242,1802,1802,1552,155-2.49%1,00055億159万+6.68%6.750.69
01/222,1952,2102,1752,210+1.61%1,20056億4201万+10%6.920.71
01/212,2002,2002,1752,175-0.91%3,80055億5265万+8.91%6.810.7
01/182,1952,1952,1952,195+0.69%20056億371万+10.52%6.880.7
01/172,1502,1802,1502,180+1.4%1,60055億6542万+10.44%6.830.7
01/162,1802,1802,1502,150-1.38%6,60054億8883万+9.53%6.740.69
01/152,2152,2152,1802,180+0.69%1,60055億6542万+11.68%6.830.7
01/112,2702,3002,1652,165+0.7%2,80055億2712万+11.54%6.780.7
01/102,1002,1502,1002,150+5.65%3,40054億8883万+11.4%6.740.69
01/092,0352,0502,0252,035+3.04%6,80051億9524万+5.99%6.380.65
01/081,9902,0001,9751,975-0.75%6,20050億4206万+3.13%6.190.63
01/071,9901,9901,9751,9900%3,00050億8036万+4.03%6.230.64
01/041,9801,9901,9751,990+3.11%1,20050億8036万+4.24%6.230.64
2012
12/281,9201,9501,9001,930-1.03%4,200-+1.31%--
12/271,9251,9501,9101,950+2.9%3,600-+2.47%--
12/261,9051,9151,8951,8950%1,200--0.32%--
12/251,8951,8951,8801,8950%1,800--0.32%--
12/211,9001,9001,8751,895-0.79%3,000--0.37%--
12/201,9201,9201,8951,910-0.52%4,400-+0.42%--
12/191,9251,9351,9201,9200%3,400-+1%--
12/181,9151,9201,9151,920+1.05%1,200-+1.16%--
12/171,9001,9001,8951,900+0.26%3,400-+0.21%--
12/141,9001,9001,8951,895-1.3%1,400--0.05%--
12/131,9201,9201,9201,9200%200-+1.27%--
12/121,9151,9201,9151,920+1.59%400-+1.27%--
12/111,9001,9151,8901,8900%1,800--0.26%--
12/101,9251,9451,8901,890-0.53%8,400--0.32%--
12/071,9001,9251,9001,9000%600-+0.21%--
12/061,9001,9001,9001,9000%200-+0.16%--
12/051,9001,9001,9001,900+0.8%1,400-+0.16%--
12/041,9001,9001,8851,885-0.79%1,400--0.63%--
12/031,9001,9001,9001,900+0.8%200-+0.16%--
11/261,9051,9051,8851,885-1.05%1,800--0.74%--
11/221,8901,9251,8901,905-1.04%600-+0.21%--
11/211,9251,9251,9251,925+1.05%600-+1.21%--
11/191,9001,9201,9001,905+0.26%1,400-+0.21%--
11/151,9001,9001,9001,9000%1,000-0%--
11/141,9001,9001,9001,900+2.15%200-0%--
11/091,8601,8601,8601,860-2.11%200--2.11%--
11/051,9001,9001,9001,9000%1,400--0.11%--
10/291,9251,9251,9001,900-1.3%1,600--0.26%--
10/261,9251,9251,9251,925+1.05%600-+0.94%--
10/251,9051,9051,9051,905+1.6%1,200--0.21%--
10/241,8751,8751,8751,875+1.9%200--1.78%--
10/231,8451,8451,8401,840-2.39%1,000--3.82%--
10/221,8851,8851,8851,885-0.26%200--1.77%--
10/191,8901,8901,8901,890-0.79%200--1.66%--
10/181,9051,9051,9051,9050%200--1.09%--
10/171,9051,9051,9051,9050%1,400--1.24%--
10/101,9051,9051,9051,9050%1,000--1.45%--
10/091,9051,9051,9051,9050%200--1.6%--
10/051,9151,9151,9051,9050%400--1.75%--
10/041,9001,9051,9001,905+0.26%400--1.8%--
10/031,9001,9001,9001,9000%600--2.16%--
10/021,9001,9001,9001,9000%200--2.21%--
09/271,8751,9001,8751,900-2.06%600--2.26%--
09/261,9401,9401,9401,9400%600--0.26%--
09/251,9401,9401,9401,940+0.78%400--0.26%--
09/241,9151,9251,9151,925+1.32%1,000--0.98%--
09/211,8951,9001,8951,900+0.26%400--2.41%--
09/201,8901,8951,8901,895-0.26%400--2.87%--
09/191,8901,9001,8901,900+1.06%1,200--2.76%--
09/181,8601,8951,8601,880-1.57%7,000--3.93%--
09/141,9551,9551,9001,910-3.29%2,400--2.65%--
09/131,9751,9751,9751,975+1.28%400-+0.51%--
09/121,9751,9751,9501,950-1.27%1,000--0.76%--
09/111,9751,9751,9751,975+2.6%200-+0.46%--
09/041,9751,9751,9251,925-2.53%800--2.09%--
09/031,9751,9751,9751,9750%1,200-+0.2%--
08/311,9751,9751,9751,9750%200-+0.2%--
08/301,9751,9751,9751,9750%400-+0.2%--
08/281,9751,9751,9751,975-0.75%200-+0.2%--
08/271,9951,9951,9901,990-0.5%800-+1.02%--
08/222,0002,0002,0002,000+1.01%200-+1.68%--
08/201,9801,9801,9801,9800%1,200-+0.87%--
08/171,9751,9801,9751,980+2.59%400-+1.07%--
08/131,9551,9551,9301,930-1.28%2,000--1.33%--
08/101,9551,9551,9551,955+1.3%200-+0.1%--