株価チャート

2012/09/07～2013/02/06

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
02/062,2802,3452,2802,320+1.53%33,6001293億8724万+1.4%29.920.69
02/052,3002,3152,2802,285-1.08%26,2001274億3527万+0.13%29.460.68
02/042,3602,3602,3102,310-1.7%16,6001288億2953万+1.49%29.790.69
02/012,3402,3602,3302,350+0.43%26,6001310億6035万+3.52%30.30.7
01/312,3502,3552,3152,340-0.43%31,4001305億264万+3.4%30.170.7
01/302,3452,3602,3252,350+0.86%19,2001310億6035万+4.21%30.30.7
01/292,3352,3502,3202,330-0.85%29,4001299億4494万+3.74%30.050.69
01/282,3302,3702,3302,350+1.51%39,2001310億6035万+5%30.30.7
01/252,3352,3802,3002,315+0.43%80,6001291億839万+3.95%29.850.69
01/242,2652,3152,2652,305+0.66%33,2001285億5068万+3.92%29.720.69
01/232,2952,3102,2752,290-1.51%30,0001277億1413万+3.62%29.530.68
01/222,3252,3602,3102,325-0.21%25,4001296億6609万+5.59%29.980.69
01/212,3152,3552,3152,330+0.43%31,6001299億4494万+6.25%30.050.69
01/182,3002,3302,2902,320+1.98%28,8001293億8724万+6.28%29.920.69
01/172,2752,2902,2602,275-0.22%37,0001268億7757万+4.65%29.340.68
01/162,3052,3052,2802,280-1.08%34,4001271億5642万+5.26%29.40.68
01/152,2902,3152,2902,305+1.1%22,0001285億5068万+6.81%29.720.69
01/112,2902,3002,2752,2800%50,8001271億5642万+6.15%29.40.68
01/102,2602,3002,2552,280+1.33%35,6001271億5642万+6.54%29.40.68
01/092,2202,2602,2102,250+1.81%39,0001254億8331万+5.53%29.010.67
01/082,2152,2452,2002,210-0.23%28,8001232億5250万+3.95%28.50.66
01/072,2202,2352,2002,215-0.23%39,0001235億3135万+4.38%28.560.66
01/042,2302,2302,1752,220+1.37%112,4001238億1020万+4.87%28.630.66
2012
12/282,2052,2052,1802,190+0.23%40,000-+3.74%--
12/272,1802,2052,1802,185+0.92%26,200-+3.75%--
12/262,1452,1752,1452,165+1.17%32,800-+3%--
12/252,1752,1952,1402,140-0.93%42,200-+2.05%--
12/212,1602,1752,1302,1600%46,000-+3.15%--
12/202,1552,1752,1452,160+0.23%68,000-+3.35%--
12/192,1302,1602,1102,155+1.41%108,200-+3.41%--
12/182,1502,1502,1152,125+0.47%49,400-+2.21%--
12/172,1102,1352,1002,115+1.44%24,000-+1.93%--
12/142,0852,1052,0852,0850%46,000-+0.58%--
12/132,1152,1202,0852,085-0.71%28,600-+0.58%--
12/122,1002,1302,0952,100+0.24%22,400-+1.3%--
12/112,1102,1252,0952,095-0.24%68,200-+0.96%--
12/102,1002,1102,0902,100+0.48%43,000-+1.2%--
12/072,0802,1002,0802,090+0.24%28,000-+0.67%--
12/062,0852,0902,0702,085+0.97%26,600-+0.39%--
12/052,0702,0852,0502,065-1.2%51,600--0.63%--
12/042,0652,0902,0652,090+1.21%16,200-+0.58%--
12/032,0852,0952,0352,065-0.72%40,000--0.67%--
11/302,0752,0952,0752,080+0.24%28,400--0.05%--
11/292,0852,1002,0702,075-0.95%23,000--0.38%--
11/282,0952,1102,0852,095-0.48%20,000-+0.53%--
11/272,1002,1052,0852,105+0.48%27,600-+0.96%--
11/262,0952,1102,0952,095+0.72%19,600-+0.38%--
11/222,0802,1002,0752,080+0.73%36,400--0.38%--
11/212,0702,0752,0452,0650%33,200--1.29%--
11/202,0752,0752,0502,065+0.24%32,400--1.38%--
11/192,0552,0602,0402,060+0.73%33,000--1.72%--
11/162,0402,0552,0102,045-0.73%46,800--2.53%--
11/152,0252,0702,0152,060+1.98%36,600--1.86%--
11/142,0302,0352,0202,020-0.74%13,400--3.81%--
11/132,0352,0402,0202,035+0.25%23,200--3.19%--
11/122,0352,0452,0302,030-1.22%31,200--3.52%--
11/092,0802,0802,0502,055-1.2%30,800--2.51%--
11/082,0802,0852,0452,080-0.95%42,000--1.47%--
11/072,1102,1152,0452,100-1.41%65,800--0.66%--
11/062,1102,1302,0952,130+0.95%25,200-+0.66%--
11/052,1252,1252,1052,110-0.94%12,600--0.33%--
11/022,1502,1502,1202,130+0.71%33,400-+0.47%--
11/012,0952,1352,0952,115+0.95%30,000--0.28%--
10/312,0802,1152,0802,095+0.72%21,200--1.37%--
10/302,0952,1202,0802,080-1.19%21,800--2.26%--
10/292,1202,1202,0902,105-0.71%23,800--1.22%--
10/262,1252,1402,1052,1200%16,000--0.61%--
10/252,1002,1202,1002,120+0.71%8,000--0.66%--
10/242,1002,1202,0952,105-0.94%16,000--1.36%--
10/232,1552,1552,1202,125-1.16%8,200--0.42%--
10/222,1052,1602,1052,150+0.94%12,400-+0.7%--
10/192,1402,1552,1002,130-1.39%33,800--0.19%--
10/182,1502,1752,1502,160+1.17%19,600-+1.27%--
10/172,1402,1452,1302,135+1.18%15,000-+0.19%--
10/162,1052,1102,1002,110+0.24%11,400--0.94%--
10/152,0802,1202,0752,105+1.2%16,800--1.13%--
10/122,0752,0952,0702,080-0.24%21,400--2.26%--
10/112,0602,0952,0602,085+0.72%36,200--2.02%--
10/102,0852,0952,0702,070-0.72%50,600--2.86%--
10/092,1002,1152,0802,085-1.88%48,000--2.3%--
10/052,1302,1302,1052,125-0.23%21,800--0.61%--
10/042,1302,1452,1202,130-0.7%40,400--0.56%--
10/032,1552,1752,1302,145-0.46%41,200-0%--
10/022,1702,1752,1502,155-0.46%30,200-+0.42%--
10/012,1652,1652,1452,1650%34,800-+0.84%--
09/282,1802,1802,1502,165-0.46%20,400-+0.74%--
09/272,1702,1952,1702,175-0.46%42,200-+1.21%--
09/262,1502,1902,1502,185+0.23%37,400-+1.63%--
09/252,1752,1852,1602,180+0.23%26,800-+1.4%--
09/242,1502,1802,1502,175+1.4%23,800-+1.12%--
09/212,1302,1552,1302,145+0.47%18,800--0.33%--
09/202,1252,1502,1252,135+0.47%23,200--0.93%--
09/192,1402,1502,1102,125+0.24%39,800--1.53%--
09/182,1202,1352,1102,120-0.47%25,400--1.9%--
09/142,1552,1552,1252,130-0.23%49,200--1.57%--
09/132,1152,1452,1152,135+0.95%14,600--1.43%--
09/122,1102,1202,1002,115+0.95%34,200--2.44%--
09/112,0902,0952,0702,095-0.48%31,800--3.55%--
09/102,1102,1102,0902,1050%36,800--3.17%--
09/072,0952,1102,0852,105+1.94%52,400--3.31%--