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
03/292,7502,7752,7102,710-1.28%8,800341億4600万+2.57%8.990.99
03/282,7202,7452,7002,745+0.92%7,800345億8700万+4.29%9.111
03/272,7002,7402,6502,720-1.09%7,200342億7200万+3.82%9.020.99
03/262,7552,7552,7102,750-1.79%43,200346億5000万+5.44%9.121
03/252,8802,8802,7952,800+0.72%22,200352億8000万+7.9%9.291.02
03/222,8252,8252,7802,780-1.59%6,200350億2800万+7.79%9.221.01
03/212,8752,9002,8252,825-0.53%18,600355億9500万+10.14%9.371.03
03/192,8252,8802,8252,840+1.07%5,200357億8400万+11.37%9.421.03
03/182,8452,8752,8052,810+0.36%10,200354億600万+10.85%9.321.02
03/152,7202,8502,7202,800+3.13%13,400352億8000万+11.07%9.291.02
03/142,7252,7302,7152,715+1.12%7,200342億900万+8.3%9.010.99
03/132,7102,7252,6502,685-0.92%18,400338億3100万+7.57%8.910.98
03/122,6452,7152,6252,710+3.04%10,200341億4600万+9.01%8.990.99
03/112,5852,6402,5802,630+2.73%8,000331億3800万+6.26%8.730.96
03/082,5402,5702,5152,560+1.19%23,600322億5600万+3.81%8.490.93
03/072,5502,5552,5302,530-0.39%7,000318億7800万+2.85%8.390.92
03/062,5352,5502,5102,540+0.59%7,600320億400万+3.46%8.430.92
03/052,5052,5502,4952,525+0.8%9,600318億1500万+3.06%8.380.92
03/042,4952,5152,4902,505+0.8%8,200315億6300万+2.45%8.310.91
03/012,4852,4852,4852,485-0.2%400313億1100万+1.84%8.240.9
02/282,4802,4902,4602,490+0.4%4,200313億7400万+2.22%8.260.91
02/272,4902,5002,4802,480-0.4%2,000312億4800万+2.02%8.230.9
02/262,4552,5002,4552,490+1.22%5,400313億7400万+2.6%8.260.91
02/252,4652,4752,4552,460-0.2%3,400309億9600万+1.57%8.160.9
02/222,4502,4702,4502,465+0.41%2,600310億5900万+1.9%8.180.9
02/212,4452,4552,4452,455+0.41%1,200309億3300万+1.66%8.140.89
02/202,4152,4452,4152,445+0.41%1,800308億700万+1.33%8.110.89
02/192,4252,4352,4152,435+0.41%800306億8100万+1%8.080.89
02/182,4002,4252,4002,425+1.04%2,400305億5500万+0.66%8.050.88
02/152,4402,4402,3802,400-1.03%3,800302億4000万-0.33%7.960.87
02/142,4452,4502,4252,425-0.82%2,600305億5500万+0.75%8.050.88
02/132,4602,4602,4452,445-1.01%2,000308億700万+1.66%8.110.89
02/122,4952,5052,4652,470+0.2%4,200311億2200万+2.87%8.190.9
02/082,4652,4852,4602,465+0.61%1,600310億5900万+2.79%8.180.9
02/072,4352,4502,4352,450+0.62%2,800308億7000万+2.38%8.130.89
02/062,4402,4402,4252,435-0.2%3,600306億8100万+1.88%8.080.89
02/052,4202,4752,4152,440+1.04%4,600307億4400万+2.22%8.090.89
02/042,4152,4152,4052,4150%1,600304億2900万+1.43%8.010.88
02/012,4002,4152,4002,415+0.42%2,000304億2900万+1.51%8.010.88
01/312,4102,4102,4002,405-0.21%1,600303億300万+1.18%7.980.88
01/302,4152,4202,3952,410+0.21%2,800303億6600万+1.47%80.88
01/292,4002,4202,4002,405+0.21%1,200303億300万+1.35%7.980.88
01/282,3952,4152,3952,400+0.21%4,400302億4000万+1.22%7.960.87
01/252,3752,4002,3752,395+1.05%4,800301億7700万+1.05%7.950.87
01/242,3652,3752,3652,370-0.21%1,400298億6200万+0.04%7.860.86
01/232,3652,3752,3552,3750%2,600299億2500万+0.25%7.880.86
01/222,3652,3902,3652,3750%1,600299億2500万+0.3%7.880.86
01/212,3552,3752,3552,375+0.21%1,000299億2500万+0.3%7.880.86
01/182,3852,3952,3152,370-0.42%7,200298億6200万+0.17%7.860.86
01/172,4052,4202,3802,380-1.24%4,400299億8800万+0.63%7.90.87
01/162,4002,4102,3852,410+0.63%1,800303億6600万+1.99%80.88
01/152,3752,3952,3652,395+0.42%3,000301億7700万+1.53%7.950.87
01/112,3852,3852,3852,3850%400300億5100万+1.27%7.910.87
01/102,3852,3852,3602,385+0.21%1,400300億5100万+1.45%7.910.87
01/092,3652,3852,3652,380+0.63%800299億8800万+1.41%7.90.87
01/082,3552,3652,3552,365+0.21%800297億9900万+0.81%7.850.86
01/072,3802,3802,3602,360-0.84%1,000297億3600万+0.6%7.830.86
01/042,3802,3802,3752,380+1.28%2,200299億8800万+1.54%7.90.87
2012
12/282,3552,3652,3502,350-1.26%4,600-+0.43%--
12/272,3502,4052,3502,380+1.28%3,400-+1.93%--
12/262,3302,3502,3102,350+2.62%2,600-+0.9%--
12/252,3302,3502,2702,290-3.38%11,000--1.46%--
12/212,3702,3702,3602,3700%1,400-+2.11%--
12/202,3652,3702,3502,370+0.42%2,200-+2.33%--
12/192,3652,3652,3502,360+0.21%1,400-+2.21%--
12/182,3552,3552,3552,355-0.21%600-+2.21%--
12/172,3802,3802,3402,360-0.63%1,600-+2.65%--
12/142,3252,3752,3252,375+0.21%9,600-+3.58%--
12/132,3802,3802,3602,370+0.64%1,000-+3.63%--
12/122,3552,3552,3502,355-0.42%600-+3.2%--
12/112,3802,3802,3552,365+0.42%1,400-+3.86%--
12/102,3552,3552,3552,355+0.64%600-+3.61%--
12/072,3452,3702,3402,340-0.21%1,800-+3.08%--
12/062,3252,3602,3252,345+0.86%6,800-+3.35%--
12/052,3202,3252,3202,325+0.22%3,000-+2.47%--
12/042,2952,3202,2952,320+1.09%2,200-+2.2%--
12/032,2502,2952,2502,295+1.32%2,400-+1.19%--
11/302,3202,3202,2652,265-1.09%2,000--0.04%--
11/292,3352,3352,2902,290-2.76%3,200-+1.15%--
11/282,3702,3702,3552,355-0.84%2,000-+4.11%--
11/272,3052,3752,2952,375+3.49%4,600-+5.18%--
11/262,2952,2952,2852,295+0.44%3,200-+1.73%--
11/222,2252,2852,2152,285+2.47%6,000-+1.29%--
11/212,2352,2352,2302,230+0.45%1,400--1.15%--
11/202,2452,2452,2202,220-0.67%1,200--1.64%--
11/192,2502,2502,2152,235+0.68%4,400--0.97%--
11/162,2202,2202,2202,220-0.45%3,400--1.6%--
11/152,2202,2302,2152,230+0.9%2,600--1.2%--
11/142,2202,2202,2102,210-0.67%2,800--2.08%--
11/132,2302,2302,2252,2250%400--1.55%--
11/122,2252,2252,2252,225-0.22%800--1.72%--
11/092,2202,2302,2202,230+0.45%1,400--1.72%--
11/082,2202,2302,2202,220-1.11%1,600--2.29%--
11/072,2502,2502,2352,245+0.45%1,400--1.36%--
11/062,2352,2502,2352,235-0.89%1,400--1.93%--
11/052,2702,2702,2552,255-1.31%1,200--1.31%--
11/022,2702,3002,2702,285-0.65%2,400--0.26%--
11/012,3802,3802,3002,300-2.13%2,400-+0.22%--
10/312,3702,4202,3502,3500%8,400-+2.22%--
10/302,2702,3702,2702,350+3.52%4,000-+2.22%--