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 5→1
2013
03/292,0902,1052,0802,0900%76,4002365億5184万+0.38%21.361.52
03/282,1252,1302,0902,090-1.42%67,0002365億5184万+0.48%21.361.52
03/272,1502,1552,1102,120-1.85%158,6002399億4733万+1.97%21.661.54
03/262,1952,1952,1602,160-0.92%349,8002444億7463万+4%22.071.57
03/252,2102,2152,1752,180+0.23%177,0002467億3829万+5.26%22.271.59
03/222,2052,2102,1752,175-1.36%184,0002461億7237万+5.38%22.221.58
03/212,1652,2152,1552,205+3.04%182,8002495億6786万+7.19%22.531.61
03/192,1402,1502,1352,140+1.42%111,0002422億1098万+4.44%21.871.56
03/182,1102,1402,1002,110-1.17%117,4002388億1550万+3.18%21.561.54
03/152,1002,1602,0952,135+2.64%409,4002416億4507万+4.66%21.821.55
03/142,0902,1002,0802,080-0.72%82,6002354億2002万+2.16%21.251.51
03/132,0752,1002,0752,095+0.48%96,2002371億1776万+3%21.411.53
03/122,0802,1002,0652,085+1.21%109,6002359億8593万+2.61%21.31.52
03/112,0502,0852,0502,060+0.73%72,8002331億5636万+1.43%21.051.5
03/082,0602,0602,0402,045-0.24%100,0002314億5862万+0.59%20.91.49
03/072,0702,0751,9902,050-0.73%314,2002320億2454万+0.74%20.951.49
03/062,0602,1002,0502,065+1.23%165,4002337億2228万+1.32%21.11.5
03/052,0852,0952,0352,040-2.63%147,0002308億9271万+0.05%20.841.49
03/042,0102,1002,0052,095+5.81%287,4002371億1776万+2.65%21.411.53
03/011,9451,9951,9401,980+2.59%231,2002241億175万-2.94%20.231.44
02/281,9951,9951,9001,930-3.02%426,4002184億4261万-5.48%19.721.41
02/272,0152,0201,9901,990-1.49%68,2002252億3357万-2.69%20.331.45
02/262,0352,0452,0202,020-2.42%56,8002286億2906万-1.27%20.641.47
02/252,0552,0702,0502,070+1.72%44,6002342億8819万+1.22%21.151.51
02/222,0452,0652,0352,035-0.73%57,6002303億2680万-0.44%20.791.48
02/212,0752,0952,0452,050-0.97%71,0002320億2454万+0.34%20.951.49
02/202,0652,1002,0602,070+0.98%70,6002342億8819万+1.47%21.151.51
02/192,0202,0602,0202,050+0.99%27,6002320億2454万+0.64%20.951.49
02/181,9852,0301,9852,030+2.01%50,2002297億6088万-0.2%20.741.48
02/152,0002,0051,9801,990-0.5%100,8002252億3357万-2.07%20.331.45
02/142,0102,0252,0002,000-0.74%47,6002263億6540万-1.53%20.441.46
02/132,0252,0452,0052,015-0.49%60,2002280億6314万-0.69%20.591.47
02/122,0152,0502,0152,025+1.25%58,4002291億9497万-0.1%20.691.47
02/082,0252,0302,0002,000-1.48%63,4002263億6540万-1.23%20.441.46
02/072,0402,0602,0252,030-0.25%83,4002297億6088万+0.35%20.741.48
02/062,0452,0552,0352,035+0.25%72,8002303億2680万+0.69%20.791.48
02/052,0752,0802,0252,030-2.4%44,6002297億6088万+0.59%20.741.48
02/042,0902,1002,0802,080-0.48%38,8002354億2002万+3.17%21.251.51
02/012,1002,1052,0902,090-0.24%34,0002365億5184万+3.88%21.361.52
01/312,1302,1402,0902,095-2.1%62,4002371億1776万+4.33%21.411.53
01/302,1002,1402,0902,140+2.39%91,4002422億1098万+6.89%21.871.56
01/292,0802,1002,0752,090+0.72%65,2002365億5184万+4.81%21.361.52
01/282,0852,0902,0652,075+0.24%67,2002348億5410万+4.43%21.21.51
01/252,0402,0802,0402,070+1.72%143,4002342億8819万+4.49%21.151.51
01/242,0002,0402,0002,035+1.5%49,8002303億2680万+2.99%20.791.48
01/232,0102,0152,0002,005-0.5%35,0002269億3131万+1.73%20.491.46
01/222,0152,0352,0152,015+0.25%47,0002280億6314万+2.34%20.591.47
01/212,0402,0402,0102,010-0.99%42,6002274億9723万+2.24%20.541.46
01/182,0152,0302,0052,030+1.25%108,0002297億6088万+3.41%20.741.48
01/172,0002,0051,9802,005+1.01%54,6002269億3131万+2.3%20.491.46
01/161,9852,0001,9851,9850%32,0002246億6766万+1.38%20.281.45
01/151,9952,0001,9851,985+0.51%57,6002246億6766万+1.43%20.281.45
01/111,9901,9951,9751,975-0.5%51,0002235億3583万+1.02%20.181.44
01/101,9601,9851,9601,985+1.28%26,4002246億6766万+1.64%20.281.45
01/091,9651,9851,9551,960-0.25%44,4002218億3809万+0.46%20.031.43
01/081,9601,9901,9601,9650%26,8002224億401万+0.72%20.081.43
01/071,9901,9901,9601,965-0.51%51,2002224億401万+0.72%20.081.43
01/041,9701,9901,9701,975+1.02%56,0002235億3583万+1.28%20.181.44
2012
12/281,9851,9851,9551,955-0.76%34,600-+0.31%--
12/271,9901,9901,9701,9700%24,800-+1.13%--
12/261,9701,9801,9701,9700%26,800-+1.23%--
12/251,9901,9951,9601,970-1.01%29,800-+1.34%--
12/211,9801,9901,9551,990+0.51%73,800-+2.52%--
12/201,9501,9851,9501,980+1.54%73,600-+2.27%--
12/191,9501,9601,9351,950+0.26%65,800-+0.98%--
12/181,9351,9501,9101,945+1.57%66,000-+0.93%--
12/171,9501,9551,9151,915-0.52%59,400--0.47%--
12/141,9151,9501,9151,9250%54,800-+0.05%--
12/131,9451,9451,9251,925-0.26%30,800-+0.1%--
12/121,9501,9551,9301,930-0.77%44,200-+0.36%--
12/111,9351,9451,9301,945+0.52%15,200-+1.14%--
12/101,9651,9651,9301,935-0.77%33,800-+0.62%--
12/071,9551,9601,9451,950-0.26%18,000-+1.35%--
12/061,9551,9651,9401,955+0.77%44,600-+1.66%--
12/051,9551,9701,9201,940-0.77%57,800-+0.94%--
12/041,9451,9601,9451,955+0.77%48,200-+1.77%--
12/031,9301,9451,9251,940+0.52%36,800-+0.99%--
11/301,9501,9501,9301,930-0.77%45,400-+0.57%--
11/291,9501,9551,9451,945-0.26%36,200-+1.35%--
11/281,9551,9651,9451,950-0.51%33,000-+1.72%--
11/271,9351,9601,9351,960+1.03%80,400-+2.35%--
11/261,9501,9551,9401,940-0.51%52,200-+1.46%--
11/221,9401,9501,9351,950+1.3%47,600-+2.04%--
11/211,9451,9501,9251,925-0.52%53,000-+0.84%--
11/201,9351,9451,9301,935+0.78%46,600-+1.52%--
11/191,8951,9301,8951,920+2.13%36,800-+0.89%--
11/161,8601,8801,8601,880+0.53%34,200--1.1%--
11/151,8501,8751,8501,870+0.81%33,600--1.58%--
11/141,8501,8701,8501,8550%26,000--2.32%--
11/131,8701,8751,8501,855-0.8%36,200--2.32%--
11/121,8951,9001,8701,870-1.84%33,600--1.58%--
11/091,9051,9201,9001,905-0.78%31,800-+0.32%--
11/081,9151,9251,9101,920-0.26%20,000-+1.16%--
11/071,9251,9401,9151,9250%25,400-+1.53%--
11/061,9251,9301,9101,925-0.77%25,600-+1.74%--
11/051,9251,9401,9251,940-0.77%37,200-+2.65%--
11/021,9451,9551,9401,955+1.03%72,400-+3.6%--
11/011,9301,9451,9301,935+0.26%35,800-+2.6%--
10/311,9151,9401,9101,930+0.52%54,000-+2.28%--
10/301,9201,9351,9051,920-0.78%49,400-+1.75%--