株価チャート

2012/09/21～2013/03/29

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
03/291,9802,0001,9602,0000%1,30030億-7.06%33.580.32
03/282,0302,0302,0002,000-6.98%1,80030億-7.28%33.580.32
03/271,9902,1501,9902,1500%70032億2500万-0.37%36.10.34
03/262,1402,3002,1402,150-0.92%2,70032億2500万-0.09%36.10.34
03/252,1802,1802,1702,170-0.46%30032億5500万+1.26%36.440.35
03/222,1702,1802,1402,180-0.46%1,00032億7000万+2.16%36.610.35
03/212,1702,1902,1602,190+1.39%2,10032億8500万+3.06%36.770.35
03/192,1702,1702,1602,160-0.46%40032億4000万+2.03%36.270.35
03/182,1702,1702,1702,1700%10032億5500万+2.55%36.440.35
03/152,1702,1702,1702,170-0.46%10032億5500万+2.6%36.440.35
03/132,1402,1902,1402,180-0.46%1,40032億7000万+3.12%36.610.35
03/122,2302,2302,1502,190-1.79%60032億8500万+3.79%36.770.35
03/112,1202,2302,1202,230+5.19%70033億4500万+5.84%37.450.36
03/082,1402,1402,1202,120-0.93%60031億8000万+0.71%35.60.34
03/072,1502,1502,1402,140-0.47%40032億1000万+1.57%35.930.34
03/062,2502,2502,1502,150-3.15%1,10032億2500万+2.09%36.10.34
03/052,2202,2202,2202,220+1.37%20033億3000万+5.36%37.280.36
03/042,1902,1902,1902,1900%10032億8500万+4.09%36.770.35
03/012,1502,1902,1502,190+2.34%70032億8500万+3.99%36.770.35
02/282,1402,1402,1402,140+1.42%10032億1000万+2%35.930.34
02/272,1602,1602,0902,110-1.86%40031億6500万+0.86%35.430.34
02/262,1402,1502,1402,1500%20032億2500万+3.27%36.10.34
02/252,1402,1502,1402,150+0.47%30032億2500万+3.91%36.10.34
02/222,1502,1502,1402,140-0.47%20032億1000万+4.09%35.930.34
02/212,1502,1502,1502,150+0.47%10032億2500万+5.13%36.10.34
02/202,0502,1402,0502,140+5.42%20032億1000万+5.26%35.930.34
02/192,0102,0302,0102,030+2.53%20030億4500万+0.5%34.090.32
02/181,9801,9801,9801,980+2.59%10029億7000万-1.59%33.250.32
02/151,9301,9301,9301,930-1.03%10028億9500万-3.79%32.410.31
02/141,9501,9501,9501,9500%10029億2500万-2.55%32.740.31
02/131,9601,9601,9501,950-2.5%20029億2500万-2.3%32.740.31
02/082,0902,0902,0002,000-6.54%40030億+0.45%33.580.32
02/062,1402,1402,1402,1400%10032億1000万+7.97%35.930.34
02/012,1202,1402,1202,140+0.47%20032億1000万+8.85%35.930.34
01/312,1402,1402,0702,130+1.43%40031億9500万+9.23%35.770.34
01/302,0702,1002,0702,1000%40031億5000万+8.53%35.260.34
01/282,1002,1002,1002,100-3.67%40031億5000万+9.32%35.260.34
01/252,1802,1802,1802,1800%10032億7000万+14.38%36.610.35
01/242,1702,1802,1702,180+3.81%50032億7000万+15.47%36.610.35
01/222,0902,1002,0802,100-4.11%60031億5000万+12.36%35.260.34
01/182,0802,1902,0802,190+1.86%30032億8500万+18.12%36.770.35
01/172,1502,1502,1502,150-3.59%10032億2500万+17.23%36.10.34
01/162,0502,2302,0202,230+11.5%2,00033億4500万+22.73%37.450.36
01/151,9002,0001,9002,000+1.01%1,80030億+11.36%33.580.32
01/111,9501,9801,9501,980+7.03%40029億7000万+10.99%33.250.32
01/101,8501,8501,8501,850+1.09%90027億7500万+4.4%31.070.3
01/091,8301,8301,8301,830-0.54%10027億4500万+3.62%30.730.29
01/081,8101,8401,8101,840-0.54%20027億6000万+4.55%30.90.29
01/071,8801,8801,8501,8500%30027億7500万+5.41%31.070.3
01/041,8501,8501,8301,850+1.09%70027億7500万+5.77%31.070.3
2012
12/281,7801,8301,7801,8300%200-+4.93%--
12/271,8301,8301,8301,8300%200-+5.17%--
12/261,7901,8301,7901,830+2.23%500-+5.54%--
12/251,8401,8401,7901,790-2.19%200-+3.53%--
12/211,8201,8401,8201,830+0.55%700-+6.03%--
12/201,8001,8201,8001,820+1.68%600-+5.75%--
12/191,7401,7901,7401,790+4.07%900-+4.31%--
12/171,7201,7201,7201,720-1.71%100-+0.47%--
12/111,7501,7501,7501,7500%100-+2.22%--
12/101,7301,7501,7301,750-0.57%400-+2.28%--
12/071,7501,7601,7501,760+1.73%300-+2.98%--
12/061,7301,7301,7301,730+0.58%300-+1.41%--
12/051,7201,7301,7201,720+0.58%300-+0.94%--
12/041,7001,7101,7001,7100%200-+0.47%--
11/291,7101,7101,7101,7100%200-+0.47%--
11/281,7201,7301,7101,710-0.58%700-+0.47%--
11/221,7101,7201,7101,720+0.58%600-+1.06%--
11/191,6901,7101,6901,710+1.18%400-+0.59%--
11/161,6901,6901,6901,6900%300--0.59%--
11/151,6901,7201,6901,6900%1,200--0.59%--
11/141,6901,6901,6901,6900%400--0.59%--
11/131,6901,6901,6901,690-1.17%400--0.65%--
11/071,7001,7101,7001,710+0.59%400-+0.59%--
11/061,7001,7001,7001,700-1.73%500-0%--
11/051,7101,7301,7101,730+1.17%500-+1.76%--
11/021,7001,7101,7001,710+1.18%1,500-+0.59%--
11/011,7001,7001,6901,690-1.17%700--0.59%--
10/311,7001,7101,6901,7100%900-+0.53%--
10/261,7001,7101,7001,710+0.59%500-+0.59%--
10/251,7001,7001,7001,7000%400-0%--
10/241,7001,7001,7001,7000%300-0%--
10/231,7001,7001,7001,7000%300--0.06%--
10/221,7001,7001,7001,700-1.73%600--0.06%--
10/191,7001,7301,7001,730+1.76%400-+1.7%--
10/181,6801,7001,6801,700+1.19%600-0%--
10/171,6801,6801,6801,6800%300--1.18%--
10/161,6801,6801,6801,6800%300--1.23%--
10/151,6801,6801,6801,680-1.18%100--1.23%--
10/121,6901,7001,6901,700-0.58%500--0.06%--
10/091,7101,7101,7101,7100%200-+0.53%--
10/051,6901,7101,6901,710+1.18%700-+0.59%--
10/041,6901,6901,6901,6900%300--0.59%--
10/031,6901,6901,6901,6900%300--0.65%--
10/021,6901,6901,6901,690-1.17%400--0.71%--
09/281,7101,7101,7101,7100%100-+0.41%--
09/271,6701,7101,6701,710+2.4%600-+0.35%--
09/261,6701,6901,6701,670-1.18%500--2%--
09/251,7201,7201,6901,690-1.74%900--1%--
09/241,7201,7201,7201,7200%300-+0.64%--
09/211,7001,7201,7001,7200%900-+0.53%--