株価チャート

2012/10/30～2013/03/29

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
03/292,6502,6602,6102,640-0.38%2,499,6004356億3890万-7.3%10.740.81
03/282,7102,7202,6302,650-3.28%2,724,3004372億8904万-7.12%10.780.82
03/272,7802,8302,7402,740-6.16%4,029,6004521億4037万-4.06%11.150.85
03/262,9802,9802,9202,920-2.34%5,219,3004818億4302万+2.31%11.880.9
03/252,9603,0002,9402,990+2.05%4,084,4004933億9405万+5.1%12.160.92
03/222,9202,9502,9202,930+0.34%2,471,8004834億9317万+3.53%11.920.9
03/212,9302,9402,9202,9200%1,355,2004818億4302万+3.55%11.880.9
03/192,9102,9302,9002,920+1.04%1,162,8004818億4302万+3.99%11.880.9
03/182,9002,9102,8802,890-1.03%1,896,3004768億9258万+3.36%11.760.89
03/152,9202,9302,9002,920+0.34%1,670,8004818億4302万+4.85%11.880.9
03/142,9202,9302,9002,9100%1,686,0004801億9287万+4.9%11.840.9
03/132,8902,9602,8802,910+0.69%2,734,8004801億9287万+5.43%11.840.9
03/122,9903,0302,8702,890-2.03%4,500,8004768億9258万+5.32%11.760.89
03/112,8802,9702,8602,950+3.51%4,777,8004867億9346万+8.06%120.91
03/082,8402,8602,8302,850+0.71%3,146,9004702億9199万+5.01%11.60.88
03/072,8102,8302,8102,830+0.71%1,516,8004669億9170万+4.7%11.510.87
03/062,8302,8402,8002,8100%2,188,9004636億9140万+4.46%11.430.87
03/052,8102,8602,8002,8100%2,550,1004636億9140万+4.93%11.430.87
03/042,8102,8202,7902,810+1.08%2,522,9004636億9140万+5.48%11.430.87
03/012,8002,8002,7502,780-1.07%2,574,3004587億4096万+4.91%11.310.86
02/282,8302,8402,7702,810-0.35%4,479,6004636億9140万+6.72%11.430.87
02/272,8502,8602,8102,820-0.7%2,424,7004653億4155万+7.88%11.470.87
02/262,8202,8602,8102,840-0.7%5,012,2004686億4184万+9.44%11.550.88
02/252,8102,8702,8102,860+2.51%5,007,1004719億4214万+11.15%11.640.88
02/222,7802,8102,7502,790+0.72%5,592,4004603億9111万+9.37%11.350.86
02/212,7202,8002,7202,770+1.84%5,984,9004570億9081万+9.4%11.270.85
02/202,7102,7402,6902,720+1.12%3,661,2004488億4007万+8.07%11.070.84
02/192,6902,7202,6702,690-0.37%3,898,8004438億8963万+7.3%10.940.83
02/182,6502,7402,6502,700+3.45%4,372,3004455億3978万+7.96%10.980.83
02/152,6802,6902,6002,610-2.97%4,391,3004306億8845万+4.61%10.620.8
02/142,6502,7202,6402,690+2.28%5,969,5004438億8963万+8.03%10.940.83
02/132,6102,6402,6002,630+0.77%4,238,5004339億8875万+6.13%10.70.81
02/122,6602,6602,6002,610-0.38%2,544,3004306億8845万+5.54%10.620.8
02/082,6602,6702,6002,620-0.76%3,141,8004323億3860万+5.65%10.660.81
02/072,5502,6502,5402,640+3.53%9,047,9004356億3890万+6.41%10.740.81
02/062,5502,5702,5302,550+0.79%2,957,7004207億8757万+2.78%10.370.79
02/052,5102,5602,5102,5300%3,347,7004174億8728万+1.85%10.290.78
02/042,5602,5702,5102,530-0.78%3,901,4004174億8728万+1.73%10.290.78
02/012,5802,5902,5302,550-0.78%4,060,3004207億8757万+2.33%10.370.79
01/312,5102,5702,4802,570+2.39%6,448,3004240億8786万+2.96%10.460.79
01/302,5102,5202,4802,510+0.4%3,913,3004141億8698万+0.4%10.210.77
01/292,4402,5302,4302,500+1.63%5,533,9004125億3683万0%10.170.77
01/282,5002,5102,4402,460-0.81%4,894,9004059億3624万-1.6%10.010.76
01/252,3702,4902,3502,480+5.98%9,579,5004092億3654万-0.84%10.090.76
01/242,3402,3702,3202,340-0.43%12,022,7003861億3448万-6.44%9.520.72
01/232,3402,4202,3302,350+0.86%9,727,5003877億8462万-6.23%9.560.72
01/222,3102,3502,2702,330+1.3%6,618,5003844億8433万-7.25%9.480.72
01/212,3102,3302,3002,300-0.43%3,464,7003795億3389万-8.69%9.360.71
01/182,3302,3702,3102,310-0.43%8,098,6003811億8403万-8.59%9.40.71
01/172,3602,3702,3202,320-2.93%5,686,5003828億3418万-8.45%9.440.72
01/162,4302,4402,3302,390-2.85%4,571,1003943億8521万-5.94%9.720.74
01/152,5202,5302,4502,460-3.15%1,627,4004059億3624万-3.34%10.010.76
01/112,5602,5602,5102,540-0.39%833,6004191億3742万-0.31%10.330.78
01/102,5402,5702,5102,550+2.41%911,2004207億8757万+0.08%10.370.79
01/092,4302,5102,4202,490+3.75%1,420,4004108億8669万-2.2%10.130.77
01/082,4202,4502,3602,400-4%1,476,9003960億3536万-5.81%9.760.74
01/072,8102,8402,4202,500-10.07%2,695,0004125億3683万-2.15%10.170.77
01/042,7202,8202,7102,780+5.3%753,9004587億4096万+8.72%11.310.86
2012
12/282,6602,6802,6302,6400%730,300-+3.61%--
12/272,6302,7002,6202,640+0.76%885,500-+3.86%--
12/262,6202,6502,6102,620+0.38%664,800-+3.31%--
12/252,6802,6802,6002,610-1.51%611,000-+3.16%--
12/212,6802,7202,6202,6500%879,100-+5.16%--
12/202,6702,6702,6302,650-0.75%1,002,900-+5.7%--
12/192,5402,6902,5302,670+5.95%1,505,000-+7.19%--
12/182,5102,5602,5002,520+0.4%948,800-+1.78%--
12/172,5002,5402,4902,510+1.62%623,800-+1.78%--
12/142,4502,4902,4502,470-0.4%1,082,100-+0.53%--
12/132,5002,5002,4802,4800%702,400-+1.31%--
12/122,4902,5102,4702,480-0.4%879,600-+1.6%--
12/112,5002,5102,4702,490-0.4%671,900-+2.26%--
12/102,5002,5202,4802,5000%391,100-+3.05%--
12/072,4902,5202,4802,500+0.4%542,400-+3.43%--
12/062,5002,5202,4802,490-0.4%515,600-+3.45%--
12/052,4802,5302,4302,500+0.81%380,600-+4.3%--
12/042,5302,5502,4502,480-1.98%737,700-+3.85%--
12/032,5402,5802,5202,530-0.39%551,800-+6.3%--
11/302,5202,5702,5102,540+0.79%604,700-+7.26%--
11/292,5402,5602,5202,520-0.79%469,500-+7.01%--
11/282,5702,5702,5302,540-0.78%378,400-+8.45%--
11/272,5602,5902,5402,5600%791,400-+10.01%--
11/262,5702,5902,5502,560+0.79%506,000-+10.68%--
11/222,5402,5702,5202,540+1.2%540,400-+10.34%--
11/212,4802,5302,4702,510+1.62%515,200-+9.56%--
11/202,4802,4902,4402,4700%500,600-+8.24%--
11/192,3802,4902,3802,470+4.66%872,300-+8.67%--
11/162,3402,5002,3302,360+1.29%1,569,900-+4.15%--
11/152,2602,3302,2602,330+3.56%725,000-+2.82%--
11/142,3002,3102,2502,250-2.17%553,700--0.57%--
11/132,2802,3002,2702,300+1.32%662,900-+1.59%--
11/122,2802,2902,2602,270-0.44%388,200-+0.09%--
11/092,2502,2902,2402,280+0.88%505,100-+0.18%--
11/082,3002,3102,2502,260-1.74%655,100--1.09%--
11/072,3502,3702,3002,300-0.86%887,800-+0.22%--
11/062,3002,3502,2802,320+2.2%902,400-+0.69%--
11/052,2802,3002,2702,270-0.44%413,700--1.77%--
11/022,2902,2902,2502,280+1.79%731,000--1.55%--
11/012,2502,2902,2402,240-0.44%473,700--3.32%--
10/312,2902,3002,2502,250-0.88%736,900--3.43%--
10/302,3002,3002,2502,270-0.44%1,001,600--3.07%--