株価チャート

2012/10/01~2013/02/28

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
20179/1, 株式併合 10→1
2013
02/281,9401,9701,9401,970-1.01%1,00050億6855万-1.45%226.830.55
02/271,9601,9901,9601,990+1.53%50051億2001万-0.65%229.130.56
02/261,9201,9801,9201,960-1.51%2,30050億4282万-2.24%225.680.55
02/251,9902,0201,9901,9900%3,50051億2001万-0.9%229.130.56
02/221,9802,0001,9301,990+0.51%1,70051億2001万-1%229.130.56
02/212,0002,0001,9801,980-1%1,20050億9428万-1.49%227.980.56
02/201,9502,0001,9502,000+1.52%3,60051億4574万-0.55%230.290.56
02/191,9801,9901,9701,970+2.07%3,10050億6855万-2.04%226.830.55
02/181,9001,9501,9001,9300%2,80049億6564万-4.17%222.230.54
02/151,9501,9501,9101,930-1.53%2,10049億6564万-4.27%222.230.54
02/141,9502,0101,9501,960+0.51%2,20050億4282万-2.87%225.680.55
02/131,9902,0001,9501,950-2.5%2,40050億1709万-3.47%224.530.55
02/122,0302,0502,0002,000-0.5%3,50051億4574万-1.19%230.290.56
02/082,0102,0302,0102,0100%1,10051億7147万-0.69%231.440.57
02/072,0102,0202,0102,010-0.5%1,00051億7147万-0.69%231.440.57
02/062,0302,0502,0202,020+0.5%2,10051億9720万-0.25%232.590.57
02/052,0102,0402,0102,010-0.99%3,50051億7147万-0.74%231.440.57
02/042,0202,0502,0202,030+0.5%1,70052億2292万+0.25%233.740.57
02/012,0302,0402,0202,020-0.49%1,20051億9720万-0.2%232.590.57
01/312,0402,0402,0202,030-0.98%1,60052億2292万+0.3%233.740.57
01/302,0602,0602,0202,050+0.49%2,10052億7438万+1.18%236.040.58
01/292,0602,0602,0302,040-0.49%1,90052億4865万+0.69%234.890.57
01/282,0902,0902,0402,0500%1,80052億7438万+1.28%236.040.58
01/252,0702,0702,0302,050+0.49%2,40052億7438万+1.43%236.040.58
01/242,0902,0902,0402,040-0.97%4,20052億4865万+1.09%234.890.57
01/232,0802,0902,0602,060+0.98%4,40053億11万+2.23%237.190.58
01/222,0502,0602,0402,040-0.49%4,60052億4865万+1.44%234.890.57
01/212,0502,0702,0402,050+0.99%4,30052億7438万+1.99%236.040.58
01/182,0102,0502,0002,030+1.5%5,90052億2292万+1.15%233.740.57
01/172,0002,0101,9902,000+0.5%17,60051億4574万-0.3%230.290.56
01/162,0102,0101,9801,990-1%2,80051億2001万-0.9%229.130.56
01/152,0102,0101,9902,010-0.99%17,70051億7147万+0.15%231.440.57
01/112,0302,0302,0102,030+2.01%4,40052億2292万+1.2%233.740.57
01/101,9902,0001,9801,9900%2,40051億2001万-0.7%229.130.56
01/091,9402,0001,9401,990-1%4,10051億2001万-0.7%229.130.56
01/082,0502,0502,0002,010-0.99%2,70051億7147万+0.2%231.440.57
01/072,0402,0502,0102,030+1%4,30052億2292万+1.15%233.740.57
01/042,0202,0302,0002,0100%5,70051億7147万+0.3%231.440.57
2012
12/282,0002,0101,9902,010-0.99%1,200-+0.4%--
12/272,0302,0402,0302,030+0.5%2,200-+1.6%--
12/262,0302,0301,9802,0200%2,200-+1.51%--
12/252,0202,0201,9502,020+0.5%3,400-+1.87%--
12/212,0502,0501,9702,010-0.5%1,800-+1.77%--
12/202,0602,0602,0002,020-1.94%2,500-+2.64%--
12/192,0102,0702,0102,0600%2,300-+5.16%--
12/182,1002,1401,8602,060+4.04%25,100-+5.59%--
12/172,0302,0301,9801,980-0.5%900-+2.01%--
12/141,9502,0001,9501,990+1.53%2,400-+2.9%--
12/132,0002,0001,9601,960-0.51%1,500-+1.66%--
12/121,9502,0001,9501,970+0.51%1,000-+2.39%--
12/111,9801,9801,9601,960-2.49%600-+1.98%--
12/101,9902,0101,9802,010+1.52%400-+4.85%--
12/072,0202,0201,9801,980-1.98%800-+3.61%--
12/062,0502,0602,0102,020-1.46%1,900-+5.87%--
12/051,9602,0501,9602,050+4.59%1,900-+7.72%--
12/041,9701,9701,9401,960-0.51%500-+3.38%--
12/031,9801,9801,9401,970-0.51%1,100-+4.07%--
11/302,0302,0301,9601,980-1%1,90050億9428万+4.76%227.980.56
11/292,0302,0402,0002,000-2.44%1,800-+5.99%--
11/282,0502,0602,0002,050+1.49%4,700-+8.87%--
11/272,0202,0501,9902,020+2.54%2,800-+7.56%--
11/262,0002,0101,9501,970+0.51%2,200-+5.07%--
11/221,9401,9901,9101,960+3.16%4,400-+4.59%--
11/211,8401,9001,8401,900+3.26%1,100-+1.55%--
11/201,8901,9201,8301,8400%2,000--1.71%--
11/191,8201,8801,8201,840+1.66%1,100--1.92%--
11/161,8101,8201,8101,810-1.63%1,200--3.72%--
11/151,8001,8401,8001,840+2.22%800--2.65%--
11/141,8101,8201,7901,800-3.23%2,100--5.26%--
11/131,8601,8601,8601,860+2.76%200--2.67%--
11/121,7901,8501,7901,8100%1,100--5.73%--
11/091,8101,8101,8101,810-1.63%800--6.22%--
11/081,8601,8601,8401,840-1.08%800--5.2%--
11/071,8601,8601,8501,860-2.11%400--4.62%--
11/061,8301,9001,8301,900+3.26%800--2.86%--
11/051,8301,8501,8301,840-1.6%1,100--6.12%--
11/021,8601,8901,8601,870-1.06%1,500--4.98%--
11/011,9201,9201,8801,890-0.53%700--4.21%--
10/311,9201,9201,8701,900+1.6%1,000--3.89%--
10/301,8901,8901,8601,870-1.58%2,700--5.46%--
10/291,9001,9001,8901,9000%1,500--4.14%--
10/261,9001,9201,9001,9000%600--4.14%--
10/251,8901,9101,8901,900+0.53%1,100--4.04%--
10/241,8701,9001,8701,890-1.56%900--4.4%--
10/231,9201,9501,9101,920-1.54%1,900--2.74%--
10/221,9901,9901,8601,950+0.52%6,400--0.91%--
10/191,8801,9501,8101,940+2.11%4,200--1.07%--
10/181,9301,9401,8801,900-1.04%6,800--2.76%--
10/171,9501,9701,9201,920-1.03%7,300--1.54%--
10/161,9701,9801,9401,940-0.51%5,100--0.21%--
10/152,0402,0401,9001,950-4.88%16,800-+0.62%--
10/122,1302,1302,0502,050-2.38%12,000-+6.11%--
10/112,1002,1702,0902,100+1.94%22,500-+9.26%--
10/102,0902,0902,0502,060-1.44%6,800-+8.08%--
10/092,1002,1002,0602,090+1.95%6,800-+10.47%--
10/052,0902,1002,0102,050-2.38%7,700-+9.22%--
10/042,0702,1102,0702,100+1.45%8,800-+12.66%--
10/031,9902,0701,9902,070+4.02%7,600-+12.01%--
10/022,0002,0101,9901,990-1.49%3,900-+8.68%--
10/012,0302,0302,0102,020-0.49%3,500-+10.99%--