株価チャート

2012/09/18~2013/03/29

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
201810/1, 株式併合 10→1
2013
03/291,2301,2401,2101,210-3.2%80018億6340万+1.77%21.550.57
03/281,2701,2701,2101,250-3.85%4,40019億2500万+5.84%22.260.59
03/271,2501,3001,2501,300+1.56%30020億200万+10.92%23.150.61
03/261,2701,3101,2701,2800%2,80019億7120万+10.25%22.80.6
03/251,3001,3001,2801,2800%1,30019億7120万+11.21%22.80.6
03/221,2701,3101,2701,280-1.54%3,60019億7120万+12.08%22.80.6
03/211,3401,3601,2801,300-2.26%9,50020億200万+14.74%23.150.61
03/191,4601,5301,3101,330-1.48%39,80020億4820万+18.33%23.690.63
03/181,3001,5601,2701,350+8%124,60020億7900万+21.18%24.040.64
03/151,2301,2801,1601,250+0.81%9,20019億2500万+13.33%22.260.59
03/141,1501,2401,1301,240+9.73%16,70019億960万+13.24%22.080.58
03/131,1301,1301,1101,130+1.8%50017億4020万+3.86%20.120.53
03/121,1501,1501,1101,110-2.63%1,80017億940万+2.49%19.770.52
03/111,1201,1501,1201,140+2.7%1,90017億5560万+5.65%20.30.54
03/081,1001,1101,0201,110-2.63%10,00017億940万+3.35%19.770.52
03/071,1501,1601,1201,140-5%4,20017億5560万+6.54%20.30.54
03/061,2001,2001,1401,200-1.64%9,20018億4800万+12.78%21.370.57
03/051,2701,2701,1801,220-4.69%3,20018億7880万+15.53%21.730.57
03/041,3301,3401,1801,280+13.27%9,40019億7120万+22.25%22.80.6
03/011,0601,1701,0601,130+6.6%5,80017億4020万+9.07%20.120.53
02/281,0501,0601,0501,060+0.95%60016億3240万+2.91%18.880.5
02/271,0701,0701,0401,0500%70016億1700万+2.14%18.70.49
02/261,0101,0801,0101,050+1.94%4,20016億1700万+2.34%18.70.49
02/251,0101,0301,0101,030+3%1,90015億8620万+0.49%18.340.49
02/221,0101,0101,0001,000-1.96%20015億4000万-2.34%17.810.47
02/211,0301,0301,0201,0200%20015億7080万-0.49%18.170.48
02/201,0201,0201,0201,0200%40015億7080万-0.58%18.170.48
02/191,0601,0601,0201,020-1.92%40015億7080万-0.58%18.170.48
02/151,0401,0401,0401,0400%1,00016億160万+1.36%18.520.49
02/131,0401,0401,0401,040-2.8%20016億160万+1.27%18.520.49
02/121,0701,0701,0701,0700%30016億4780万+4.19%19.060.5
02/071,0801,0801,0701,070-0.93%30016億4780万+4.9%19.060.5
02/061,0401,0801,0401,080+0.93%70016億6320万+6.51%19.230.51
02/051,0501,0701,0501,070+1.9%40016億4780万+6.26%19.060.5
02/041,0901,0901,0501,050-1.87%90016億1700万+5%18.70.49
02/011,0501,0701,0201,070+7%4,20016億4780万+7.65%19.060.5
01/311,0101,0101,0001,000-0.99%20015億4000万+1.42%17.810.47
01/301,0101,0101,0101,0100%10015億5540万+2.96%17.990.48
01/291,0101,0101,0101,0100%10015億5540万+3.48%17.990.48
01/281,0301,0301,0101,0100%1,40015億5540万+4.12%17.990.48
01/251,0201,0201,0101,010+1%60015億5540万+4.77%17.990.48
01/249701,0009701,000+2.04%30015億4000万+4.38%17.810.47
01/231,0001,000980980-2%60015億920万+2.83%17.450.46
01/221,0001,0001,0001,0000%30015億4000万+5.49%17.810.47
01/211,0101,0101,0001,000-0.99%30015億4000万+6.04%17.810.47
01/181,0101,0109901,010+1%1,10015億5540万+7.68%17.990.48
01/171,0101,0101,0001,000-0.99%80015億4000万+7.41%17.810.47
01/161,0101,0101,0101,010-0.98%30015億5540万+9.07%17.990.48
01/151,0501,0609701,0200%1,40015億7080万+10.87%18.170.48
01/111,0601,0601,0201,020-0.97%90015億7080万+11.72%18.170.48
01/101,0301,0301,0301,030+0.98%20015億8620万+13.44%18.340.49
01/091,0101,0401,0101,020-0.97%1,00015億7080万+13.21%18.170.48
01/081,0201,0401,0201,030-3.74%70015億8620万+15.21%18.340.49
01/071,1101,1101,0101,070+3.88%2,20016億4780万+20.77%19.060.5
01/049001,1909001,030+13.19%11,50015億8620万+17.58%18.340.49
2012
12/28910920910910-1.09%600-+4.84%--
12/27910930910920+2.22%800-+6.48%--
12/26900920900900+1.12%1,800-+4.41%--
12/258908908908900%900-+3.49%--
12/219009008908900%200-+3.73%--
12/20890890890890+2.3%200-+3.73%--
12/198708708708700%100-+1.75%--
12/188908908608700%1,300-+1.99%--
12/17870870870870+1.16%200-+2.23%--
12/148608608608600%100-+1.18%--
12/13860860860860-1.15%500-+1.3%--
12/128708708708700%100-+2.72%--
12/118708708508700%400-+2.96%--
12/04870870870870+1.16%200-+3.2%--
12/03860860860860+1.18%100-+2.26%--
11/29850850810850-1.16%1,000-+1.31%--
11/288608608608600%100-+2.75%--
11/278608608608600%100-+2.99%--
11/26870870860860-2.27%200-+3.24%--
11/22890890880880+1.15%900-+5.77%--
11/21850870850870+3.57%400-+4.82%--
11/20870870840840+1.2%300-+1.45%--
11/19830830830830+1.22%100-+0.36%--
11/12820820820820-1.2%300--0.73%--
11/07830830830830+2.47%100-+0.48%--
11/06810810810810-5.81%500--1.82%--
11/02860860860860+1.18%300-+4.12%--
11/01860860850850-1.16%900-+3.03%--
10/25860860860860-1.15%1,000-+4.37%--
10/24840870840870+4.82%700-+5.58%--
10/23830830830830+1.22%100-+0.85%--
10/228208208208200%100--0.36%--
10/19820820820820-2.38%100--0.49%--
10/18840840840840+1.2%200-+1.82%--
10/17830830830830+1.22%100-+0.73%--
10/158208208208200%100--0.36%--
10/038208208208200%100--0.24%--
10/028208208208200%200--0.24%--
09/27820820820820+1.23%500--0.12%--
09/25830830800810+1.25%1,700--1.34%--
09/24790800790800-1.23%400--2.68%--
09/218008108008100%400--1.46%--
09/20810810810810-3.57%200--1.7%--
09/19840840840840+1.2%200-+1.82%--
09/18830830830830+3.75%200-+0.61%--