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
201810/1, 株式併合 5→1
2013
03/292,3702,4152,3102,415+2.77%1,468,0004152億6498万+8.69%12.950.62
03/282,3102,3552,2902,350+1.51%1,173,6004040億8807万+6.48%12.60.6
03/272,3152,3352,2902,315-0.86%533,8003980億6974万+5.42%12.420.59
03/262,3302,3602,3202,335-0.85%923,4004015億879万+6.77%12.520.6
03/252,3652,3802,3252,355+1.29%1,090,2004049億4783万+8.23%12.630.6
03/222,3352,3502,3052,325-1.27%1,293,6003997億8926万+7.64%12.470.59
03/212,3302,3702,3152,355+2.17%952,6004049億4783万+9.64%12.630.6
03/192,2852,3352,2852,305+1.32%931,2003963億5022万+7.96%12.360.59
03/182,2952,3402,2552,275+0.22%1,113,4003911億9164万+7.06%12.20.58
03/152,2502,3002,2452,270+1.57%1,190,8003903億3188万+7.38%12.180.58
03/142,2202,2402,1852,235+1.36%944,0003843億1355万+6.28%11.990.57
03/132,2002,2502,1952,205-0.9%895,4003791億5498万+5.45%11.830.56
03/122,3052,3252,2202,225-1.98%1,310,0003825億9403万+7.07%11.930.57
03/112,1852,2702,1752,270+4.37%1,345,0003903億3188万+9.87%12.180.58
03/082,1602,1852,1502,175+1.16%1,742,2003739億9641万+5.99%11.670.55
03/072,2252,2252,1452,150-2.49%1,136,4003696億9760万+5.29%11.530.55
03/062,2002,2352,1802,205+2.56%1,470,6003791億5498万+8.46%11.830.56
03/052,1452,2002,1302,150+1.42%1,577,6003696億9760万+6.33%11.530.55
03/042,1102,1502,1052,120+0.47%1,007,8003645億3903万+5.32%11.370.54
03/012,0902,1202,0852,110+0.24%717,4003628億1950万+5.18%11.320.54
02/282,0652,1152,0502,105+2.93%941,4003619億5974万+5.46%11.290.54
02/272,1102,1102,0402,045-1.68%727,0003516億4260万+2.97%10.970.52
02/262,0702,1152,0602,080-2.12%1,019,8003576億6093万+5.21%11.160.53
02/252,1052,1602,1002,125+3.66%1,383,0003653億9879万+8.03%11.40.54
02/222,0302,0552,0052,0500%1,187,6003525億236万+4.86%110.52
02/212,0552,0852,0352,050-1.2%806,2003525億236万+5.45%110.52
02/202,0752,0952,0502,075+0.24%1,327,0003568億117万+7.29%11.130.53
02/192,0402,0852,0402,070+0.49%879,6003559億4141万+7.64%11.10.53
02/182,0502,0852,0352,060+4.3%1,298,8003542億2188万+7.74%11.050.52
02/152,0102,0101,9401,975-1.74%1,118,4003396億593万+3.89%10.590.5
02/142,0502,0502,0052,010-1.23%1,309,6003456億2427万+6.24%10.780.51
02/132,0752,0902,0302,035-0.97%1,077,6003499億2308万+8.24%10.910.52
02/122,0402,1052,0352,055+2.49%1,305,6003533億6212万+10.07%11.020.52
02/081,9602,0251,9552,005+1.26%1,643,2003447億6450万+8.03%10.750.51
02/071,9752,0251,9501,980+2.33%1,467,2003404億6569万+7.38%10.620.5
02/061,9301,9651,9051,935+2.38%1,248,2003327億2784万+5.56%10.380.49
02/051,9001,9201,8801,890-1.56%911,6003249億8998万+3.68%10.140.48
02/041,9251,9401,9001,920+0.26%819,2003301億4855万+5.84%10.30.49
02/011,9401,9501,9101,915-0.52%713,4003292億8879万+6.09%10.270.49
01/311,9151,9351,8851,925-0.26%1,108,2003310億831万+7.24%10.320.49
01/301,9301,9401,8951,930+0.26%1,026,0003318億6808万+8.12%10.350.49
01/291,9101,9401,8851,925-1.03%1,460,2003310億831万+8.57%10.320.49
01/281,9451,9501,9151,9450%1,042,2003344億4736万+10.39%10.430.5
01/251,8951,9501,8851,945+4.57%1,366,2003344億4736万+11.21%10.430.5
01/241,8501,8651,8201,860+0.54%1,371,0003198億3141万+7.08%9.980.47
01/231,8051,8701,7951,850+1.65%1,439,8003181億1189万+7.06%9.920.47
01/221,8401,8701,8001,820-0.27%1,688,4003129億5331万+5.88%9.760.46
01/211,8251,8301,7951,825+0.27%841,8003138億1308万+6.6%9.790.47
01/181,8251,8251,7901,820+1.96%780,0003129億5331万+6.74%9.760.46
01/171,7851,7901,7501,7850%746,4003069億3498万+5.12%9.570.45
01/161,8051,8101,7701,785-1.65%785,2003069億3498万+5.5%9.570.45
01/151,8251,8301,7901,815+0.83%391,2003120億9355万+7.59%9.730.46
01/111,7951,8201,7901,800+1.41%666,6003095億1427万+7.14%9.650.46
01/101,7551,8201,7501,775+1.72%806,8003052億1546万+6.1%9.520.45
01/091,7251,7551,7001,745+2.05%665,8003000億5689万+4.68%9.360.44
01/081,7051,7251,6901,710-0.87%707,6002940億3855万+2.83%9.170.44
01/071,7701,7751,7201,725-2.27%571,4002966億1784万+3.85%9.250.44
01/041,7601,7851,7301,765+2.62%754,4003034億9593万+6.58%9.470.45
2012
12/281,7051,7301,6851,720+1.47%519,800-+4.31%--
12/271,7001,7201,6851,695+0.3%418,600-+3.1%--
12/261,6751,6901,6551,690+1.2%411,600-+3.11%--
12/251,7251,7251,6551,670-0.3%307,400-+2.14%--
12/211,6901,7301,6501,675-0.3%865,200-+2.7%--
12/201,6851,7251,6601,680+0.6%881,600-+3.38%--
12/191,6551,6851,6451,670+2.45%1,082,000-+3.28%--
12/181,6451,6501,6251,630-0.61%590,000-+1.18%--
12/171,6601,6601,6301,6400%385,400-+2.12%--
12/141,6401,6501,6301,640+0.61%937,000-+2.44%--
12/131,6501,6501,6201,6300%342,000-+2.07%--
12/121,6451,6501,6201,630-0.31%269,200-+2.26%--
12/111,6601,6651,6301,635-0.3%303,000-+2.77%--
12/101,6601,6601,6351,640-0.91%346,600-+3.27%--
12/071,6501,6601,6401,655+0.3%323,600-+4.35%--
12/061,6451,6551,6451,650+1.23%243,400-+4.3%--
12/051,6401,6601,6201,630-1.21%373,400-+3.3%--
12/041,6451,6651,6401,6500%289,200-+4.83%--
12/031,6551,6701,6451,650+1.54%345,800-+5.03%--
11/301,6401,6501,6201,6250%631,200-+3.7%--
11/291,6351,6501,6201,625-0.61%418,000-+3.83%--
11/281,6551,6651,6301,635-1.51%412,000-+4.67%--
11/271,6151,6901,6101,660+3.75%962,600-+6.41%--
11/261,6151,6301,5951,600-0.31%496,200-+2.76%--
11/221,5951,6101,5901,605+0.63%330,200-+3.15%--
11/211,5701,5951,5651,595+1.92%541,000-+2.57%--
11/201,5801,5901,5651,565-0.95%508,800-+0.71%--
11/191,5901,6101,5751,580+0.32%417,400-+1.74%--
11/161,5401,5751,5351,575+3.28%831,200-+1.55%--
11/151,5001,5251,4951,525+2.01%419,800--1.55%--
11/141,5001,5051,4901,495-0.66%392,200--3.49%--
11/131,5151,5151,4701,505-0.99%550,400--2.9%--
11/121,4951,5301,4951,520+0.33%513,400--2%--
11/091,5051,5251,4951,515-0.66%395,200--2.45%--
11/081,5401,5401,5101,525-2.24%345,200--1.87%--
11/071,5701,5701,5401,5600%341,200-+0.32%--
11/061,5551,5601,5351,5600%277,800-+0.32%--
11/051,5651,5701,5501,560-0.95%174,400-+0.26%--
11/021,5751,5851,5601,575+0.96%401,600-+1.16%--
11/011,5601,5651,5451,5600%239,000-+0.13%--
10/311,5351,5701,5301,560+1.63%548,000-+0.06%--
10/301,5601,5751,5351,535-1.6%391,000--1.67%--