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
03/291,8051,8301,8051,815-0.82%4,400405億3003万-0.27%25.031.41
03/281,8251,8301,8101,830-0.27%3,200408億6499万+0.66%25.241.42
03/271,8201,8751,8001,835-1.87%14,200409億7664万+0.99%25.311.43
03/261,8001,8751,8001,870+3.89%14,200417億5821万+2.92%25.791.45
03/251,8001,8201,7951,8000%10,000401億9507万-0.88%24.831.4
03/221,8101,8101,8001,800-0.55%2,400401億9507万-0.99%24.831.4
03/211,8001,8151,7851,810+0.28%11,400404億1838万-0.55%24.971.41
03/191,8001,8051,8001,805+0.28%2,800403億673万-0.88%24.91.4
03/181,8001,8001,7901,800+0.84%4,400401億9507万-1.26%24.831.4
03/151,7951,8251,7851,785-0.83%7,200398億6011万-2.19%24.621.39
03/141,7901,8501,7751,800-0.28%10,800401億9507万-1.42%24.831.4
03/131,7901,8051,7901,805-0.28%1,000403億673万-1.2%24.91.4
03/121,8001,8101,7901,810+0.56%5,000404億1838万-0.82%24.971.41
03/111,8151,8151,8001,800-1.1%10,600401億9507万-1.21%24.831.4
03/081,8451,8451,8101,820-0.27%11,200406億4168万0%25.11.41
03/071,8501,8501,8201,825-1.35%9,800407億5334万+0.5%25.171.42
03/061,8501,8701,8501,850+0.27%8,000413億1160万+2.1%25.521.44
03/051,8551,8751,8401,845-1.6%8,800411億9995万+2.1%25.451.43
03/041,8751,8751,8501,8750%16,000418億6987万+4.11%25.861.46
03/011,8651,8751,8051,875+0.27%19,400418億6987万+4.63%25.861.46
02/281,8101,8701,8101,870+3.6%9,600417億5821万+4.88%25.791.45
02/271,8001,8051,7751,805+0.56%10,000403億673万+1.75%24.91.4
02/261,7651,7951,7651,7950%2,200400億8342万+1.58%24.761.4
02/251,7801,7951,7801,795+1.13%3,800400億8342万+1.93%24.761.4
02/221,7701,7851,7551,775+0.28%3,400396億3681万+1.2%24.481.38
02/211,8001,8001,7651,770-1.94%6,200395億2515万+1.26%24.411.38
02/201,8151,8201,8001,805-1.63%10,200403億673万+3.68%24.91.4
02/191,8451,8451,8251,835-0.81%3,800409億7664万+5.89%25.311.43
02/181,8251,8501,8151,850+0.82%7,000413億1160万+7.31%25.521.44
02/151,8501,8501,8001,835-1.34%9,000409億7664万+7%25.311.43
02/141,8601,8651,8351,860+1.09%7,200415億3491万+9.03%25.651.45
02/131,8501,8751,8351,840-1.08%38,400410億8830万+8.49%25.381.43
02/121,8251,8651,8251,860+1.64%12,400415億3491万+10.25%25.651.45
02/081,8251,8451,8001,830+0.55%9,600408億6499万+9.12%25.241.42
02/071,8201,8251,7751,8200%19,400406億4168万+9.05%25.11.41
02/061,7701,8201,7701,820+3.7%17,800406億4168万+9.64%25.11.41
02/051,7501,7551,7151,755+0.29%17,800391億9020万+6.43%24.211.36
02/041,7351,7501,7251,750+0.86%15,000390億7854万+6.64%24.141.36
02/011,7251,7351,7101,735+0.87%9,600387億4358万+6.31%23.931.35
01/311,7001,7201,6951,7200%6,600384億862万+5.91%23.721.34
01/301,7251,7251,6751,720-0.29%19,000384億862万+6.44%23.721.34
01/291,7101,7251,7001,725+1.17%3,800385億2028万+7.28%23.791.34
01/281,6551,7251,6551,705+3.33%26,200380億7367万+6.56%23.521.33
01/251,6301,6501,6251,650+0.3%6,400368億4548万+3.64%22.761.28
01/241,6401,6451,6401,645+0.3%5,200367億3383万+3.65%22.691.28
01/231,6401,6401,6401,6400%800366億2218万+3.67%22.621.27
01/221,6401,6401,6301,640+0.31%2,200366億2218万+3.99%22.621.27
01/211,6251,6351,6101,635+0.62%5,200365億1052万+4.07%22.551.27
01/181,6201,6251,6101,625+0.31%4,600362億8722万+3.77%22.411.26
01/171,6001,6201,6001,620+0.93%6,000361億7556万+3.78%22.341.26
01/161,6101,6201,6051,605-0.31%6,400358億4061万+3.15%22.141.25
01/151,6151,6201,6101,610-0.31%15,200359億5226万+3.8%22.211.25
01/111,6151,6201,6101,6150%5,400360億6391万+4.4%22.281.26
01/101,6051,6151,6051,615+0.31%4,400360億6391万+4.73%22.281.26
01/091,6151,6151,6101,610-0.31%1,200359億5226万+4.68%22.211.25
01/081,6151,6201,5951,6150%3,200360億6391万+5.35%22.281.26
01/071,6151,6201,6151,6150%8,800360億6391万+5.69%22.281.26
01/041,6251,6251,6001,6150%14,000360億6391万+5.97%22.281.26
2012
12/281,6051,6301,6001,615+1.25%17,000-+6.32%--
12/271,5801,5951,5651,595+2.24%13,000-+5.35%--
12/261,5351,5751,5351,560+1.63%11,200-+3.31%--
12/251,5351,5401,5151,535+0.33%8,400-+1.93%--
12/211,5351,5351,5251,5300%2,600-+1.73%--
12/201,5301,5351,5301,530+0.33%8,000-+1.93%--
12/191,5251,5251,5251,525+0.33%1,200-+1.87%--
12/181,5201,5201,4951,5200%4,800-+1.74%--
12/171,5301,5301,5001,5200%2,000-+1.88%--
12/141,5201,5201,5051,5200%5,000-+1.95%--
12/131,5251,5251,5051,5200%5,600-+2.01%--
12/121,5001,5251,4951,520+1%12,000-+2.01%--
12/111,5001,5051,4851,505+0.33%7,400-+1.07%--
12/101,5001,5001,4851,5000%7,000-+0.74%--
12/071,5001,5001,5001,5000%1,800-+0.74%--
12/061,4951,5001,4951,500+0.33%11,000-+0.74%--
12/051,4951,4951,4951,495-0.33%3,800-+0.34%--
12/041,4951,5001,4501,500+0.33%7,000-+0.67%--
12/031,5001,5001,4951,495-0.33%7,000-+0.27%--
11/301,5001,5001,4951,5000%3,800-+0.6%--
11/291,5001,5001,5001,5000%5,400-+0.6%--
11/281,5001,5001,5001,500+0.33%1,000-+0.6%--
11/271,5001,5051,4951,495-0.33%3,400-+0.27%--
11/261,5001,5001,5001,500+0.33%600-+0.6%--
11/221,4851,4951,4851,495+0.67%1,600-+0.27%--
11/211,4751,4851,4701,485-0.34%2,800--0.4%--
11/201,4701,4901,4701,490+0.68%400--0.13%--
11/191,4651,4951,4601,480+1.02%3,400--0.8%--
11/161,4651,4651,4501,465+0.34%1,400--1.88%--
11/151,4401,4601,4301,460+1.39%2,600--2.34%--
11/141,4351,4401,4251,440-0.35%3,800--3.74%--
11/131,4351,4451,4201,445-1.7%9,200--3.6%--
11/121,4851,4851,4601,470-2%6,800--2.13%--
11/091,5001,5001,5001,5000%200--0.2%--
11/081,5001,5001,5001,500-0.33%200--0.2%--
11/071,5051,5051,5051,5050%200-+0.13%--
11/061,5051,5051,5051,5050%200-+0.13%--
11/051,4901,5051,4851,505+0.33%600-+0.07%--
11/021,5051,5051,4651,500-0.33%11,000--0.27%--
11/011,5101,5101,4901,505-0.33%2,200-0%--
10/311,5101,5101,5101,5100%1,200-+0.47%--
10/301,5101,5101,5051,5100%1,600-+0.4%--