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
03/292,6952,7002,6452,680-0.37%45,6001494億6457万+5.76%34.560.8
03/282,7802,7802,6052,690-3.24%81,2001500億2227万+6.62%34.690.8
03/272,7502,8202,7002,780+0.36%183,8001550億4160万+10.67%35.850.83
03/262,6252,7802,6152,770+4.53%134,2001544億8390万+10.89%35.720.82
03/252,6452,7102,6052,650+0.95%108,8001477億9146万+6.73%34.170.79
03/222,6002,7252,6002,625+1.55%213,0001463億9720万+6.28%33.850.78
03/212,5752,6152,5452,585+0.98%64,2001441億6638万+5.08%33.330.77
03/192,5902,5952,5602,560+0.39%37,6001427億7212万+4.49%33.010.76
03/182,5952,5952,5402,550-0.97%103,0001422億1442万+4.38%32.880.76
03/152,5152,5902,5152,575+3%284,0001436億868万+5.79%33.20.77
03/142,5502,5602,4952,500-0.79%113,6001394億2590万+3.18%32.240.74
03/132,5002,5552,4852,5200%85,2001405億4131万+4.3%32.50.75
03/122,5252,5702,5152,5200%82,2001405億4131万+4.74%32.50.75
03/112,4802,5202,4702,520+2.23%69,4001405億4131万+5.09%32.50.75
03/082,4702,4952,4552,465-0.2%124,4001374億7394万+3.09%31.790.73
03/072,4902,4952,4552,470-0.6%69,4001377億5279万+3.52%31.850.73
03/062,4452,4902,4352,485+1.02%107,4001385億8935万+4.37%32.040.74
03/052,4602,4902,4502,460+0.82%74,8001371億9509万+3.58%31.720.73
03/042,4402,5102,4352,440+0.21%224,0001360億7968万+2.91%31.460.73
03/012,4602,4652,4302,435-1.02%90,0001358億83万+2.92%31.40.72
02/282,4252,4652,4252,460+3.14%54,0001371億9509万+4.19%31.720.73
02/272,3802,4252,3652,385-0.42%43,6001330億1231万+1.32%30.750.71
02/262,4002,4402,3952,395-1.84%72,4001335億7001万+1.87%30.880.71
02/252,4252,4552,4202,440+2.09%38,6001360億7968万+3.87%31.460.73
02/222,3652,4102,3552,390-0.42%69,6001332億9116万+1.96%30.820.71
02/212,4052,4402,3602,400-1.23%45,0001338億4887万+2.61%30.950.71
02/202,4302,4652,4152,4300%55,6001355億2198万+4.07%31.330.72
02/192,3952,4752,3852,430+2.1%148,0001355億2198万+4.29%31.330.72
02/182,3402,3902,3402,380+1.71%37,0001327億3346万+2.41%30.690.71
02/152,3502,3502,3052,340-1.27%40,8001305億264万+0.86%30.170.7
02/142,3402,4002,3252,370+1.28%79,0001321億7576万+2.33%30.560.71
02/132,3702,3802,3302,340-1.06%50,2001305億264万+1.3%30.170.7
02/122,3602,4102,3602,365+1.5%138,6001318億9690万+2.6%30.50.7
02/082,2902,3452,2902,330+1.08%40,0001299億4494万+1.35%30.050.69
02/072,3152,3402,2952,305-0.65%29,0001285億5068万+0.52%29.720.69
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%--