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 10→1
2013
03/292,2102,2102,1602,160-1.82%20,600803億2514万-0.14%21.411.27
03/282,1902,2202,1902,200+0.46%21,600818億1264万+1.76%21.811.29
03/272,2102,2102,1902,190-0.9%16,100814億4077万+1.39%21.711.28
03/262,2202,2202,2102,210+0.45%26,100821億8452万+2.55%21.91.29
03/252,2102,2202,2002,2000%25,600818億1264万+2.33%21.811.29
03/222,2102,2702,2002,200-0.9%33,800818億1264万+2.61%21.811.29
03/212,1802,2302,1802,220+2.78%38,400825億5640万+3.74%221.3
03/192,1702,1802,1602,160+0.47%13,400803億2514万+1.12%21.411.27
03/182,1802,1802,1502,150-0.92%10,200799億5327万+0.75%21.311.26
03/152,1602,1702,1502,170+0.93%15,800806億9702万+1.78%21.511.27
03/142,1702,1702,1402,150-0.46%14,400799億5327万+0.94%21.311.26
03/132,1802,1902,1602,160-0.92%15,500803億2514万+1.41%21.411.27
03/122,1802,2002,1802,1800%26,500810億6889万+2.35%21.611.28
03/112,1902,1902,1702,180+0.46%24,900810億6889万+2.35%21.611.28
03/082,1602,1802,1602,1700%65,600806億9702万+1.88%21.511.27
03/072,1602,1802,1602,170+0.93%21,600806億9702万+1.83%21.511.27
03/062,1602,1602,1502,150+0.94%15,400799億5327万+0.84%21.311.26
03/052,1402,1502,1302,130-0.47%9,300792億951万-0.19%21.111.25
03/042,1502,1602,1402,140-0.47%13,300795億8139万+0.14%21.211.25
03/012,1402,1602,1402,150+0.47%18,500799億5327万+0.47%21.311.26
02/282,1102,1402,1102,140+1.9%22,800795億8139万-0.05%21.211.25
02/272,1302,1302,1002,100-0.47%13,700780億9389万-2.01%20.811.23
02/262,1502,1502,1102,110-1.86%23,900784億6576万-1.68%20.911.24
02/252,1602,1602,1402,150+0.47%21,800799億5327万0%21.311.26
02/222,1102,1502,1102,1400%41,700795億8139万-0.56%21.211.25
02/212,1402,1602,1302,140+0.47%28,400795億8139万-0.6%21.211.25
02/202,0802,1302,0802,130+2.9%22,000792億951万-1.16%21.111.25
02/192,0802,0802,0602,070-0.48%20,200769億7826万-4.08%20.521.21
02/182,0502,0902,0502,080+0.48%37,600773億5014万-3.88%20.621.22
02/152,0802,0902,0602,070-0.48%21,600769億7826万-4.65%20.521.21
02/142,1102,1202,0802,080-1.89%22,100773億5014万-4.46%20.621.22
02/132,1302,1402,1002,1200%24,000788億3764万-2.8%21.011.24
02/122,1302,1402,1102,120+0.47%25,500788億3764万-2.93%21.011.24
02/082,1202,1202,1002,110-0.47%19,500784億6576万-3.61%20.911.24
02/072,1302,1402,1202,120-0.93%18,700788億3764万-3.28%21.011.24
02/062,1702,1802,1302,140-0.93%27,700795億8139万-2.59%21.211.25
02/052,1702,1702,1602,160-0.92%13,400803億2514万-1.91%21.411.27
02/042,1902,1902,1802,180-0.46%11,600810億6889万-1.18%21.611.28
02/012,1902,2102,1902,1900%13,300814億4077万-0.86%21.711.28
01/312,2102,2202,1802,190-0.45%20,100814億4077万-0.9%21.711.28
01/302,2002,2102,1902,2000%13,100818億1264万-0.5%21.811.29
01/292,2202,2202,2002,2000%11,300818億1264万-0.45%21.811.29
01/282,2102,2202,2002,2000%13,500818億1264万-0.45%21.811.29
01/252,2002,2202,1902,200+0.46%24,100818億1264万-0.36%21.811.29
01/242,1902,2002,1802,1900%8,600814億4077万-0.82%21.711.28
01/232,1702,1902,1702,190+0.46%13,700814億4077万-0.82%21.711.28
01/222,2002,2102,1802,180-0.46%17,100810億6889万-1.27%21.611.28
01/212,2002,2102,1802,190-0.45%11,500814億4077万-0.82%21.711.28
01/182,2102,2102,1902,200+0.92%15,000818億1264万-0.41%21.811.29
01/172,1902,2002,1702,1800%17,600810億6889万-1.31%21.611.28
01/162,2202,2302,1802,180-1.36%14,500810億6889万-1.31%21.611.28
01/152,2402,2502,2102,210-0.9%15,800821億8452万+0.05%21.91.29
01/112,2502,2502,2002,230-0.45%16,600829億2827万+1.04%22.11.31
01/102,2102,2402,1902,240+0.9%14,300833億15万+1.59%22.21.31
01/092,1802,2302,1602,220+1.37%18,400825億5640万+0.77%221.3
01/082,2102,2102,1802,190-0.45%15,100814億4077万-0.54%21.711.28
01/072,2302,2402,1802,200-1.35%19,400818億1264万-0.18%21.811.29
01/042,2402,2502,2102,230+1.36%23,900829億2827万+1.18%22.11.31
2012
12/282,2302,2302,2002,200-1.35%21,400--0.05%--
12/272,2702,2702,2302,230-1.76%27,900-+1.41%--
12/262,2602,2802,2402,270+0.44%34,600-+3.32%--
12/252,2602,2702,2502,260+0.44%25,900-+3.15%--
12/212,2402,2602,2002,250+1.35%28,500-+3.07%--
12/202,2202,2502,2002,2200%27,400-+2.16%--
12/192,1902,2202,1802,220+2.3%15,400-+2.59%--
12/182,2102,2102,1702,170-0.91%17,900-+0.7%--
12/172,2102,2302,1802,190+0.92%20,300-+1.96%--
12/142,1502,2102,1502,170-0.46%40,800-+1.31%--
12/132,2302,2302,1702,180-1.36%50,900-+2.01%--
12/122,2002,2202,2002,210+1.38%21,000-+3.56%--
12/112,1702,1802,1602,1800%10,900-+2.4%--
12/102,1902,1902,1702,180-1.8%21,900-+2.59%--
12/072,1802,2402,1702,220+0.91%27,100-+4.62%--
12/062,1802,2102,1802,200+0.92%20,300-+3.92%--
12/052,1702,2002,1602,180+0.46%12,200-+3.17%--
12/042,2002,2002,1502,170+0.46%17,400-+2.89%--
12/032,2002,2002,1502,160-1.37%12,200-+2.52%--
11/302,1802,2102,1802,190+0.46%15,700-+3.94%--
11/292,2102,2302,1502,180-1.36%15,900-+3.56%--
11/282,2302,2402,2002,210-1.34%12,800-+5.14%--
11/272,2002,2402,1902,240+2.75%27,500-+6.72%--
11/262,1902,2102,1702,180+0.93%21,200-+4.01%--
11/222,1802,1902,1602,1600%20,500-+3.05%--
11/212,1602,1702,1402,160-0.46%12,100-+3%--
11/202,1402,1702,1002,170+2.36%17,400-+3.53%--
11/192,0802,1302,0802,120+2.91%14,700-+1.29%--
11/162,0202,0802,0202,060+2.49%11,800--1.53%--
11/152,0002,0202,0002,010+1.01%4,600--3.97%--
11/142,0202,0201,9901,990-0.5%5,600--5.1%--
11/131,9902,0101,9902,000+0.5%11,300--4.85%--
11/122,0302,0301,9901,990-1.97%12,700--5.55%--
11/092,0502,0602,0302,030-1.46%11,100--4.02%--
11/082,0702,0802,0602,060-2.37%6,300--2.92%--
11/072,1002,1102,0802,110+1.44%6,800--0.75%--
11/062,0702,0902,0502,080+0.48%9,700--2.39%--
11/052,0802,0802,0702,070-1.43%2,900--3.18%--
11/022,0802,1002,0802,1000%12,200--2.05%--
11/012,1002,1002,0702,1000%9,100--2.42%--
10/312,0802,1302,0702,100+0.96%12,400--2.78%--
10/302,1202,1302,0802,080-2.35%10,500--4.1%--