株価チャート

2012/09/06~2013/03/29

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
03/291,7301,8001,7201,800+3.45%1,30036億-3.85%10.780.93
03/281,7501,7701,7401,740-0.57%1,70034億8000万-6.9%10.420.9
03/271,8501,8501,7501,750-8.85%60035億-6.32%10.480.91
03/261,9201,9301,9201,9200%1,30038億4000万+2.89%11.51
03/251,9001,9201,8901,9200%1,60038億4000万+3.28%11.51
03/221,9301,9301,9201,920-0.52%50038億4000万+3.73%11.51
03/211,9401,9601,9101,930-2.03%1,50038億6000万+4.66%11.561
03/191,9001,9701,9001,970+3.68%70039億4000万+7.3%11.81.02
03/181,8901,9701,8901,900+0.53%2,90038億+3.94%11.380.99
03/151,9001,9001,8901,8900%1,80037億8000万+3.79%11.320.98
03/141,8801,8901,8801,8900%1,00037億8000万+4.13%11.320.98
03/131,8801,8901,8701,890-0.53%1,90037億8000万+4.54%11.320.98
03/121,9001,9001,9001,9000%50038億+5.44%11.380.99
03/111,9001,9001,8701,9000%1,10038億+5.79%11.380.99
03/071,9101,9101,9001,900-0.52%70038億+6.2%11.380.99
03/061,9101,9101,9101,910-0.52%10038億2000万+7.18%11.440.99
03/051,9101,9201,9101,920+1.05%2,00038億4000万+8.17%11.51
03/041,9001,9101,8901,9000%1,40038億+7.59%11.380.99
03/011,9001,9001,9001,900+2.15%1,30038億+8.08%11.380.99
02/271,8601,8601,8601,860+0.54%10037億2000万+6.29%11.140.97
02/261,9001,9001,8101,850-2.63%2,90037億+6.14%11.080.96
02/251,7701,9001,7701,900+7.34%4,80038億+9.45%11.380.99
02/221,7701,7701,7701,770-0.56%10035億4000万+2.61%10.60.92
02/211,7801,7801,7801,7800%1,40035億6000万+3.49%10.660.92
02/191,7301,7801,7101,780+2.89%2,00035億6000万+3.79%10.660.92
02/151,7201,7301,7201,730+1.17%40034億6000万+1.17%10.360.9
02/141,7101,7101,7101,710-0.58%50034億2000万+0.18%10.240.89
02/131,7201,7201,7101,720-0.58%1,10034億4000万+0.88%10.30.89
02/121,7301,7301,7301,7300%60034億6000万+1.76%10.360.9
02/081,7301,7301,7301,7300%70034億6000万+2.06%10.360.9
02/071,7501,7701,7301,730-0.57%2,30034億6000万+2.37%10.360.9
02/051,7301,7401,7301,740-1.14%30034億8000万+3.26%10.420.9
02/011,7601,7601,7601,760+1.15%50035億2000万+4.76%10.540.91
01/311,7501,7601,7401,7400%1,00034億8000万+4%10.420.9
01/301,7401,7401,7101,740+1.16%1,60034億8000万+4.38%10.420.9
01/291,7201,7201,7201,7200%50034億4000万+3.49%10.30.89
01/281,7401,7401,7201,720-1.71%80034億4000万+3.8%10.30.89
01/251,7401,7501,7301,750+0.57%1,50035億+5.93%10.480.91
01/241,7201,7401,7201,740+1.16%80034億8000万+5.71%10.420.9
01/231,7401,7401,7201,720-1.15%1,20034億4000万+4.88%10.30.89
01/221,7301,7401,7301,740+2.35%1,70034億8000万+6.49%10.420.9
01/211,7401,7401,6701,7000%90034億+4.42%10.180.88
01/181,7101,7401,6801,7000%2,00034億+4.68%10.180.88
01/171,6801,7001,6801,700+1.8%70034億+4.94%10.180.88
01/161,6801,6801,6701,6700%20033億4000万+3.28%100.87
01/151,6401,6701,6401,670+1.83%80033億4000万+3.6%100.87
01/111,6401,6401,6401,6400%50032億8000万+2.05%9.820.85
01/101,6401,6401,6401,640-1.2%30032億8000万+2.31%9.820.85
01/091,6501,6601,6501,660+0.61%60033億2000万+3.75%9.940.86
01/081,6401,6501,6401,6500%30033億+3.38%9.880.86
01/071,6601,6601,6501,650-0.6%60033億+3.64%9.880.86
01/041,6501,6801,6501,660+3.75%60033億2000万+4.53%9.940.86
2012
12/261,6401,6401,6001,600-0.62%2,600-+0.88%--
12/251,6101,6101,6101,610+0.63%500-+1.51%--
12/211,6001,6001,6001,6000%500-+1.14%--
12/201,5901,6001,5901,600-0.62%200-+1.27%--
12/181,6101,6101,6101,610+0.63%900-+2.09%--
12/171,5901,6001,5901,600+0.63%600-+1.65%--
12/141,5901,5901,5901,590-0.63%100-+1.15%--
12/131,6001,6001,6001,6000%100-+1.78%--
12/121,6001,6101,6001,6000%1,300-+1.85%--
12/111,6001,6001,6001,600+0.63%100-+1.91%--
12/101,5901,5901,5901,5900%800-+1.34%--
12/071,5901,5901,5901,5900%500-+1.34%--
12/051,5901,5901,5901,5900%600-+1.4%--
12/041,5901,5901,5901,5900%100-+1.34%--
12/031,5901,5901,5901,590-0.63%700-+1.34%--
11/301,6101,6101,6001,600-1.84%300-+1.78%--
11/201,5501,6301,5501,630+5.16%1,700-+3.82%--
11/141,5501,5501,5501,550+1.31%300--1.15%--
11/121,5401,5401,5301,530-0.65%300--2.42%--
11/091,5401,5401,5401,540-1.28%100--1.97%--
11/081,5401,5601,5401,5600%400--0.83%--
11/071,5601,5601,5601,5600%400--0.89%--
11/061,5601,5601,5601,5600%500--0.89%--
11/021,5601,5601,5601,560-2.5%200--0.95%--
11/011,6001,6001,6001,600+0.63%400-+1.59%--
10/301,5501,5901,5501,590+3.92%600-+0.95%--
10/251,5301,5301,5301,5300%400--2.86%--
10/241,5301,5301,5301,5300%1,200--2.98%--
10/231,5301,5401,5301,5300%2,500--3.16%--
10/221,5701,5701,5301,530-2.55%1,400--3.29%--
10/191,5701,5701,5701,5700%500--0.95%--
10/111,5801,5901,5701,570-0.63%300--0.95%--
10/101,5801,5801,5801,5800%700--0.38%--
10/091,5801,5801,5801,5800%500--0.32%--
10/051,5801,5801,5801,5800%500--0.32%--
10/041,5801,5801,5801,5800%100--0.25%--
10/031,5901,5901,5801,580-1.25%300--0.19%--
10/021,6001,6001,6001,6000%200-+1.2%--
09/281,6001,6001,6001,600-3.03%100-+1.33%--
09/271,6101,6501,6101,650+5.77%600-+4.56%--
09/261,5601,5601,5601,560-0.64%300--0.89%--
09/251,5701,5701,5701,5700%100--0.25%--
09/241,5701,5701,5701,570-1.26%100--0.19%--
09/141,5801,5901,5801,5900%300-+1.02%--
09/121,5901,5901,5901,590+0.63%100-+1.15%--
09/101,5801,5801,5801,5800%400-+0.51%--
09/071,5701,5801,5501,580+0.64%1,300-+0.51%--
09/061,5701,5701,5701,5700%500--0.19%--