株価チャート

2012/09/14～2013/03/29

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
03/293,8753,9903,8503,990+3.64%1,400149億2260万+21.83%13.48-
03/283,8853,8853,7753,850-3.63%1,400143億9900万+19.31%13-
03/273,8504,0003,8303,995-5.11%6,800149億4130万+25.43%13.49-
03/264,4454,4753,9954,210+5.38%14,000157億4540万+34.2%14.22-
03/253,8453,9953,8453,995+14.31%20,600149億4130万+29.79%13.49-
03/223,2753,4953,2753,495+7.37%3,200130億7130万+15.31%11.8-
03/213,2153,2553,2153,255+2.04%1,000121億7370万+8.25%10.99-
03/193,1503,1903,1503,190+1.27%1,400119億3060万+6.58%10.77-
03/183,1603,1803,1503,1500%1,400117億8100万+5.74%10.64-
03/153,1553,1553,1503,150+0.16%1,000117億8100万+6.17%10.64-
03/143,1453,1453,1453,145-0.16%1,000117億6230万+6.39%10.62-
03/133,1403,1503,1403,1500%400117億8100万+7%10.64-
03/123,2003,2103,1503,150-1.56%1,400117億8100万+7.4%10.64-
03/113,2003,2003,2003,200-0.16%400119億6800万+9.51%10.81-
03/083,2253,2253,2053,205+0.47%600119億8670万+10.18%10.82-
03/073,1803,1903,1503,190+0.47%600119億3060万+10.19%10.77-
03/063,1953,1953,1753,175-0.63%400118億7450万+10.17%10.72-
03/053,1753,2203,1753,195+2.08%2,200119億4930万+11.36%10.79-
03/042,9903,2402,9903,130+6.1%2,200117億620万+9.63%10.57-
03/012,8702,9502,8702,950+2.79%1,600110億3300万+3.76%9.96-
02/282,8002,8702,8002,870+3.42%800107億3380万+1.09%9.69-
02/272,8152,8152,7752,775-2.29%400103億7850万-2.29%9.37-
02/252,8202,8402,8202,840+1.07%800106億2160万-0.18%9.59-
02/222,8102,8102,8102,810+0.36%200105億940万-1.33%9.49-
02/212,8002,8052,8002,8000%1,800104億7200万-1.72%9.46-
02/202,8002,8002,8002,8000%1,200104億7200万-1.79%9.46-
02/192,8002,8002,8002,800+0.54%200104億7200万-1.55%9.46-
02/182,7852,7852,7852,785+1.27%600104億1590万-1.76%9.41-
02/152,8252,8252,7502,750-2.65%3,000102億8500万-2.76%9.29-
02/142,8352,8352,8252,825-2.08%400105億6550万+0.18%9.54-
02/132,8502,8852,8252,885-0.35%2,600107億8990万+2.71%9.74-
02/122,8502,8952,8502,895+1.58%1,200108億2730万+3.58%9.78-
02/082,8502,8502,8502,8500%200106億5900万+2.52%9.63-
02/072,8502,8502,8502,850-0.7%200106億5900万+3.11%9.63-
02/062,8002,8752,8002,870+0.7%800107億3380万+4.4%9.69-
02/012,8502,8502,8502,850-0.7%600106億5900万+4.32%9.63-
01/312,8802,8802,8552,870-0.35%800107億3380万+5.63%9.69-
01/302,8802,8802,8802,8800%600107億7120万+6.67%9.73-
01/292,8802,8802,8802,880+0.7%400107億7120万+7.34%9.73-
01/282,8602,8602,8602,8600%1,000106億9640万+7.32%9.66-
01/252,8502,8602,8502,860+0.7%400106億9640万+7.92%9.66-
01/242,8402,8402,8402,8400%1,000106億2160万+7.78%9.59-
01/232,8402,8402,8402,840-0.35%800106億2160万+8.36%9.59-
01/222,8502,8502,8402,850+0.35%1,600106億5900万+9.32%9.63-
01/212,8652,8652,8402,840-1.9%400106億2160万+9.57%9.59-
01/182,8552,8952,8552,895-0.34%400108億2730万+12.34%9.78-
01/162,9052,9052,8552,905-0.51%1,600108億6470万+13.61%9.81-
01/152,8702,9252,8702,920+3.18%2,200109億2080万+15.1%9.86-
01/112,7752,8302,7552,830-0.53%1,400105億8420万+12.52%9.56-
01/102,7202,8452,7152,845+8.59%3,400106億4030万+13.89%9.61-
01/092,5802,6202,5752,620+1.95%1,40097億9880万+5.65%8.85-
01/082,5952,5952,5702,570-1.72%80096億1180万+4.01%8.68-
01/072,5852,6202,5702,615+2.75%2,00097億8010万+6.13%8.83-
01/042,5502,5502,5452,545-0.39%40095億1830万+3.62%8.6-
2012
12/272,5552,5552,5552,555+0.59%200-+4.24%--
12/262,5402,5402,5402,540+0.99%400-+3.84%--
12/252,4802,5152,4802,515+2.44%2,400-+3.07%--
12/212,4502,4552,4502,455-1.01%800-+0.82%--
12/202,4702,4802,4702,480+1.22%400-+1.93%--
12/192,4502,4502,4502,450-0.41%1,200-+0.82%--
12/182,4452,4602,4452,460+0.61%600-+1.28%--
12/142,4552,4552,4402,445-0.41%600-+0.78%--
12/132,4302,4552,4302,455+0.61%1,000-+1.24%--
12/122,4402,4402,4402,440-1.61%400-+0.7%--
12/102,4852,4852,4802,480-0.6%400-+2.44%--
12/052,4952,4952,4952,495+0.2%200-+3.18%--
12/042,4852,4902,4852,490+0.2%400-+3.19%--
11/272,4802,4852,4802,485+0.4%400-+3.24%--
11/262,4702,4752,4702,475+0.2%400-+3.04%--
11/222,4302,4702,4302,470+3.35%400-+3.05%--
11/212,3902,3902,3902,3900%400--0.13%--
11/162,4002,4002,3902,3900%1,600--0.13%--
11/152,3902,3902,3902,390+0.21%400--0.08%--
11/142,3852,3852,3852,385-0.63%200--0.25%--
11/122,3852,4102,3852,4000%800-+0.38%--
11/092,3902,4002,3902,400+0.42%400-+0.38%--
11/082,4002,4002,3902,390-1.44%400-0%--
11/072,4252,4252,4252,4250%600-+1.46%--
11/062,4252,4252,4252,4250%3,200-+1.55%--
11/052,3952,4252,3952,425+1.46%1,000-+1.63%--
11/022,3852,3902,3852,3900%1,800-+0.25%--
11/012,3902,3902,3902,390-0.83%1,600-+0.25%--
10/312,4452,4452,3902,410+0.21%600-+1.13%--
10/252,4052,4052,4052,4050%200-+0.92%--
10/192,4052,4052,4052,4050%200-+0.97%--
10/182,4052,4052,4052,4050%400-+1.01%--
10/172,4052,4052,4052,405+0.21%200-+1.05%--
10/162,3752,4002,3752,4000%400-+0.88%--
10/152,4002,4002,4002,400+0.21%600-+0.93%--
10/092,3952,3952,3952,395+0.84%200-+0.76%--
10/052,3752,3752,3752,375+1.5%200--0.08%--
10/042,3402,3402,3402,340-0.85%200--1.6%--
10/012,3602,3602,3602,3600%200--0.84%--
09/282,3602,3602,3602,360-0.42%200--0.88%--
09/252,3702,3702,3702,370-0.21%200--0.55%--
09/242,3752,3752,3752,3750%200--0.38%--
09/212,3752,3752,3752,3750%200--0.38%--
09/192,3802,3802,3752,375-0.21%600--0.42%--
09/182,3802,3802,3802,380-0.21%400--0.25%--
09/142,3852,3852,3852,385+0.42%200--0.08%--