株価チャート

2012/09/25~2013/03/29

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
201310/1, 株式併合 5→1
2013
03/292,3652,3952,3602,395+0.42%80061億1430万+2.22%7.50.77
03/282,4052,4052,3852,385-0.83%2,40060億8877万+2.14%7.470.77
03/272,4052,4052,4052,405-1.23%40061億3983万+3.35%7.540.77
03/262,4252,4352,4202,435+0.41%3,00062億1642万+5%7.630.78
03/252,4352,4352,4152,425+0.83%1,00061億9089万+5.02%7.60.78
03/222,4402,4402,4052,405-0.82%1,60061億3983万+4.7%7.540.77
03/212,4402,4402,4252,425-0.82%1,80061億9089万+5.99%7.60.78
03/192,4402,4452,4402,445+0.82%1,00062億4195万+7.28%7.660.79
03/182,3952,4252,3952,425+1.25%1,80061億9089万+6.83%7.60.78
03/152,3252,3952,3252,395+3.46%3,20061億1430万+5.83%7.50.77
03/142,3052,3352,3052,315-0.22%80059億1007万+2.62%7.250.74
03/132,3352,3352,3202,320-0.64%80059億2283万+2.97%7.270.75
03/122,3152,3352,3152,335+1.3%80059億6112万+3.78%7.320.75
03/112,3202,3252,3052,305-1.28%2,40058億8454万+2.67%7.220.74
03/082,3552,3552,3352,335-0.85%1,20059億6112万+4.19%7.320.75
03/072,3552,3552,3502,3550%2,20060億1218万+5.42%7.380.76
03/062,3552,3552,3502,355+0.64%1,60060億1218万+5.75%7.380.76
03/052,3002,3402,3002,340+2.63%2,60059億7389万+5.41%7.330.75
03/042,2602,3002,2602,280+1.33%1,60058億2071万+3.03%7.140.73
03/012,2502,2652,2502,2500%1,00057億4412万+1.81%7.050.72
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%--