株価チャート

2012/09/27～2013/03/29

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 10→1
2013
03/292,2202,2202,1902,220+1.37%80034億6320万+0.36%13.640.44
03/282,2702,2702,1902,190-1.79%70034億1640万-0.77%13.460.44
03/272,2502,2502,2302,230-2.62%40034億7880万+1.18%13.710.44
03/262,2902,2902,2602,2900%1,40035億7240万+4.09%14.080.46
03/252,2902,3002,2902,2900%70035億7240万+4.28%14.080.46
03/222,3002,3502,2902,2900%1,60035億7240万+4.52%14.080.46
03/212,2902,2902,2902,290+0.44%40035億7240万+4.66%14.080.46
03/192,2602,2802,2602,280-0.44%30035億5680万+4.49%14.010.45
03/182,2902,2902,2802,290-0.43%30035億7240万+5.19%14.080.46
03/152,2902,3002,2402,300+0.88%1,00035億8800万+5.99%14.140.46
03/142,2802,2802,2802,2800%40035億5680万+5.46%14.010.45
03/122,2802,2802,2502,280-0.87%40035億5680万+5.8%14.010.45
03/112,3002,3002,3002,3000%10035億8800万+7.13%14.140.46
03/082,3002,3002,3002,300+2.22%20035億8800万+7.53%14.140.46
03/062,2002,2502,2002,250+2.74%1,50035億1000万+5.58%13.830.45
03/052,1502,2002,1502,190+3.3%90034億1640万+3.16%13.460.44
03/012,1502,1502,1202,120-1.4%40033億720万+0.09%13.030.42
02/282,1602,1602,1302,150+0.94%50033億5400万+1.65%13.210.43
02/272,1302,1302,1302,130+0.47%10033億2280万+0.85%13.090.42
02/262,0902,1202,0902,1200%40033億720万+0.47%13.030.42
02/252,1202,1202,1202,1200%60033億720万+0.66%13.030.42
02/222,1202,1202,1202,1200%10033億720万+0.81%13.030.42
02/202,1002,1202,1002,120+1.44%50033億720万+0.9%13.030.42
02/192,0902,0902,0902,090+0.97%30032億6040万-0.43%12.850.42
02/182,0802,0802,0702,070-0.48%20032億2920万-1.33%12.720.41
02/152,1202,1202,0802,080-1.89%50032億4480万-0.72%12.780.41
02/142,1202,1202,1202,120-0.93%10033億720万+1.29%13.030.42
02/132,1402,1402,1402,140-2.28%10033億3840万+2.44%13.150.43
02/122,1802,1902,1802,190+1.86%40034億1640万+5.14%13.460.44
02/082,2002,2002,1502,150-3.15%50033億5400万+3.66%13.210.43
02/072,1702,2202,1602,220+3.26%40034億6320万+7.4%13.640.44
02/062,1302,1702,1302,150+0.47%1,20033億5400万+4.57%13.210.43
02/052,1402,1502,1302,140+1.42%1,00033億3840万+4.54%13.150.43
02/042,1202,1602,1102,110-0.47%1,40032億9160万+3.43%12.970.42
02/012,0802,1202,0802,120+0.95%50033億720万+4.23%13.030.42
01/312,1002,1102,1002,100+0.96%90032億7600万+3.6%12.910.42
01/302,0702,0802,0702,080-0.95%40032億4480万+2.97%12.780.41
01/292,1102,1102,1002,100+0.48%50032億7600万+4.27%12.910.42
01/282,0902,0902,0802,090+1.46%40032億6040万+4.08%12.850.42
01/252,0602,0602,0602,060+0.49%10032億1360万+2.95%12.660.41
01/242,0502,0502,0502,050-0.49%30031億9800万+2.71%12.60.41
01/232,0702,0702,0602,060-0.48%30032億1360万+3.52%12.660.41
01/222,0702,0702,0702,0700%10032億2920万+4.23%12.720.41
01/212,0702,0702,0702,070+2.48%30032億2920万+4.6%12.720.41
01/182,0802,0802,0202,020-1.46%70031億5120万+2.33%12.420.4
01/172,0502,0502,0502,050-1.44%10031億9800万+4.01%12.60.41
01/162,0802,0802,0802,080+0.48%20032億4480万+5.85%12.780.41
01/152,0602,0702,0602,070+0.49%30032億2920万+5.72%12.720.41
01/102,0802,0802,0602,060+3%20032億1360万+5.53%12.660.41
01/092,0102,0102,0002,000-0.99%80031億2000万+2.67%12.290.4
01/082,0302,0302,0202,0200%40031億5120万+3.8%12.420.4
01/072,0502,0502,0202,020+1.51%40031億5120万+4.12%12.420.4
2012
12/281,9901,9901,9901,990+0.51%200-+2.79%--
12/272,0002,0001,9801,980+1.02%1,100-+2.48%--
12/261,9501,9601,9501,960+0.51%200-+1.61%--
12/252,0002,0001,9501,950+1.56%300-+1.14%--
12/211,9701,9701,9201,920-2.54%1,300--0.36%--
12/201,9601,9701,9601,970+1.03%700-+2.18%--
12/191,9601,9601,9401,950-0.51%1,200-+1.19%--
12/181,9501,9601,9501,960+1.55%400-+1.66%--
12/131,9301,9301,9301,9300%400-+0.31%--
12/111,9301,9301,9101,9300%1,700-+0.21%--
12/101,9301,9301,9301,9300%400-+0.21%--
12/071,9101,9301,9101,930+0.52%300-+0.26%--
12/061,9201,9201,9201,9200%400--0.26%--
12/051,9201,9201,9001,920-1.03%500--0.21%--
12/041,9501,9501,9401,940+1.57%400-+0.83%--
12/031,9101,9201,9101,910-1.04%500--0.57%--
11/291,9301,9301,9301,930-1.03%100-+0.42%--
11/281,9501,9501,9501,950+2.63%200-+1.51%--
11/271,9001,9001,9001,900-1.04%100--1.04%--
11/221,9201,9201,9201,9200%200-0%--
11/211,9301,9301,9201,920-2.04%700-0%--
11/201,9601,9601,9601,960+0.51%100-+2.08%--
11/191,9301,9501,9301,950+4.28%500-+1.62%--
11/151,9001,9001,8701,870-2.09%1,200--2.5%--
11/091,9001,9101,9001,910+0.53%200--0.47%--
11/081,9001,9001,9001,9000%200--0.94%--
11/071,9001,9001,9001,900-1.55%100--0.99%--
11/061,9301,9301,9301,930+0.52%100-+0.57%--
11/051,9201,9201,9101,920-1.54%500-+0.1%--
11/021,9501,9501,9501,9500%100-+1.72%--
11/011,9501,9501,9501,950-0.51%100-+1.77%--
10/311,9001,9601,9001,960+4.26%800-+2.3%--
10/301,8901,9001,8801,880-4.57%600--1.88%--
10/291,9701,9701,9701,970+2.6%100-+2.6%--
10/261,9201,9201,9201,9200%200-0%--
10/251,9201,9201,9201,9200%300--0.1%--
10/241,9201,9201,9201,920+1.59%100--0.16%--
10/231,8901,8901,8901,890-1.56%100--1.77%--
10/221,9201,9201,9201,920+2.67%100--0.31%--
10/191,9001,9001,8701,870-3.61%500--2.86%--
10/181,9401,9401,9401,940+1.57%100-+0.62%--
10/161,9201,9201,9101,9100%400--0.83%--
10/091,9101,9101,9101,9100%200--0.98%--
10/051,9101,9101,9101,9100%100--0.98%--
10/041,9101,9101,9101,910-1.04%100--0.98%--
10/021,9301,9301,9301,930-0.52%200-+0.05%--
09/281,9401,9401,9401,940+1.57%200-+0.57%--
09/271,9301,9301,9101,910+0.53%200--1.04%--