株価チャート

2012/09/25~2013/03/28

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
03/283,0503,0503,0053,005-3.06%2,000185億4686万-2.12%12.770.56
03/273,1003,1003,1003,100-0.32%2,200191億3320万+0.88%13.180.58
03/263,0953,1103,0953,110+0.48%2,400191億9492万+1.24%13.220.58
03/253,0903,1003,0903,095+0.81%4,800191億234万+0.85%13.160.58
03/223,0753,0753,0703,070-0.97%400189億4804万+0.03%13.050.58
03/213,0703,1003,0703,100+0.49%4,600191億3320万+1.01%13.180.58
03/193,0853,0853,0853,085+0.33%600190億4062万+0.55%13.110.58
03/183,0703,0903,0703,075+0.49%3,200189億7890万+0.26%13.070.58
03/153,0503,0603,0503,060+0.99%1,400188億8632万-0.23%13.010.57
03/143,0503,0503,0303,030+0.17%3,400187億116万-1.21%12.880.57
03/133,0253,0253,0253,0250%200186億7030万-1.4%12.860.57
03/123,0553,0553,0253,0250%2,200186億7030万-1.43%12.860.57
03/113,0853,0852,9853,025-1.94%22,200186億7030万-1.43%12.860.57
03/083,0853,0853,0853,0850%2,400190億4062万+0.52%13.110.58
03/073,0853,0853,0853,0850%2,200190億4062万+0.62%13.110.58
03/063,1203,1203,0853,085+0.49%6,200190億4062万+0.69%13.110.58
03/053,0703,0703,0703,070-0.81%1,400189億4804万+0.29%13.050.58
03/043,0703,0953,0703,095+0.81%3,000191億234万+1.18%13.160.58
03/013,0703,0703,0703,070-0.65%1,800189億4804万+0.49%13.050.58
02/253,0953,0953,0903,090+0.82%1,000190億7148万+1.21%13.130.58
02/213,0603,0703,0603,065-0.97%2,800189億1718万+0.49%13.030.57
02/203,0953,0953,0953,095+0.81%3,200191億234万+1.58%13.160.58
02/193,0653,0703,0653,070+0.49%400189億4804万+0.82%13.050.58
02/153,0553,0553,0553,055-0.65%1,200188億5546万+0.43%12.990.57
02/143,0753,0753,0753,0750%1,000189億7890万+1.15%13.070.58
02/133,0753,0753,0753,0750%600189億7890万+1.25%13.070.58
02/123,0753,0753,0753,075+0.65%600189億7890万+1.38%13.070.58
02/083,0553,0553,0553,055-0.65%200188億5546万+0.83%12.990.57
02/073,0753,0753,0753,0750%2,000189億7890万+1.59%13.070.58
02/063,0753,0753,0753,0750%200189億7890万+1.69%13.070.58
02/053,0753,0753,0653,0750%1,600189億7890万+1.79%13.070.58
02/043,0753,0753,0753,075+0.16%1,000189億7890万+1.92%13.070.58
02/013,0503,0703,0503,070+0.66%1,000189億4804万+1.89%13.050.58
01/313,0503,0503,0503,050-0.16%2,200188億2460万+1.33%12.960.57
01/303,0503,0553,0503,055+0.16%600188億5546万+1.6%12.990.57
01/293,0503,0503,0503,050+0.66%1,000188億2460万+1.57%12.960.57
01/283,0303,0353,0303,030+0.17%2,000187億116万+1%12.880.57
01/253,0203,0303,0203,025+0.33%2,200186億7030万+0.93%12.860.57
01/243,0203,0203,0153,015-0.17%600186億858万+0.67%12.820.57
01/233,0153,0203,0153,0200%1,000186億3944万+0.9%12.840.57
01/213,0253,0253,0203,020+0.33%2,200186億3944万+0.97%12.840.57
01/183,0103,0103,0103,0100%200185億7772万+0.67%12.790.56
01/163,0103,0103,0103,0100%200185億7772万+0.74%12.790.56
01/153,0053,0203,0003,010-0.17%800185億7772万+0.8%12.790.56
01/113,0153,0153,0153,015+0.33%200186億858万+1.04%12.820.57
01/093,0053,0053,0053,005-0.83%200185億4686万+0.74%12.770.56
01/083,0103,0303,0103,030+1%2,400187億116万+1.61%12.880.57
01/073,0003,0003,0003,000-0.33%200185億1600万+0.7%12.750.56
2012
12/283,0053,0103,0053,010+0.33%1,000-+1.07%--
12/262,9953,0002,9953,000+0.67%400-+0.84%--
12/252,9803,0152,9802,980-0.5%3,600-+0.2%--
12/212,9952,9952,9952,995+0.67%1,000-+0.74%--
12/203,0103,0102,9752,975-1.16%1,600-+0.1%--
12/183,0103,0103,0103,010+0.5%2,800-+1.31%--
12/142,9952,9952,9952,995+0.5%200-+0.84%--
12/132,9802,9802,9802,980+0.17%200-+0.34%--
12/122,9702,9752,9702,9750%800-+0.17%--
12/112,9652,9902,9652,9750%2,200-+0.2%--
12/102,9652,9752,9652,975+0.34%400-+0.2%--
12/052,9702,9702,9652,9650%400--0.13%--
12/042,9652,9652,9652,9650%400--0.1%--
11/302,9652,9652,9652,965-0.34%1,200--0.07%--
11/292,9752,9752,9752,9750%200-+0.34%--
11/282,9652,9752,9652,975+0.34%600-+0.37%--
11/272,9652,9652,9652,965-0.67%200-0%--
11/262,9852,9852,9852,985+0.84%600-+0.74%--
11/222,9652,9652,9602,960-0.17%800--0.03%--
11/212,9652,9652,9652,9650%200-+0.2%--
11/202,9752,9752,9652,965-1%1,400-+0.27%--
11/192,9752,9952,9552,995+1.01%4,600-+1.25%--
11/162,9652,9652,9652,965+0.17%200-+0.34%--
11/142,9502,9602,9502,960-0.17%1,000-+0.24%--
11/132,9502,9652,9502,965+0.85%1,200-+0.47%--
11/122,9402,9402,9402,940-1.01%200--0.27%--
11/092,9702,9702,9702,970+0.17%200-+0.75%--
11/082,9652,9652,9652,9650%600-+0.51%--
11/072,9652,9652,9652,9650%400-+0.34%--
11/062,9652,9652,9652,965-0.17%1,000-+0.24%--
11/022,9702,9702,9702,970-1.33%400-+0.3%--
10/313,0103,0103,0103,010+1.52%1,200-+1.55%--
10/292,9652,9652,9652,9650%200-+0.03%--
10/262,9602,9752,9452,965-0.34%1,600--0.03%--
10/252,9752,9752,9752,975+0.68%400-+0.1%--
10/222,9552,9552,9552,955+0.17%1,200--0.74%--
10/192,9402,9502,9402,950+0.51%400--0.97%--
10/182,9352,9352,9352,935+0.17%200--1.54%--
10/172,9302,9302,9302,930-0.17%400--1.81%--
10/152,9452,9452,9302,935-2.17%1,600--1.77%--
10/123,0003,0003,0003,000+2.92%2,000-+0.37%--
10/112,9252,9252,9152,915-0.51%1,200--2.48%--
10/102,9302,9302,9302,930+0.51%200--2.14%--
10/052,9352,9352,9052,915-0.51%2,600--2.77%--
10/042,9302,9452,9302,930-1.51%1,200--2.37%--
10/032,9252,9752,9252,975+1.71%1,000--1%--
10/022,9252,9252,9252,9250%200--2.69%--
10/012,9252,9252,9252,925+0.86%200--2.79%--
09/282,9002,9002,9002,9000%400--3.72%--
09/272,9002,9002,9002,900-1.02%2,000--3.88%--
09/262,9252,9302,9252,930-2.82%2,400--3.04%--
09/253,0903,0903,0153,015-2.27%800--0.3%--