株価チャート

2012/10/03～2013/03/29

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
03/291,7601,7601,6901,750-1.13%3,90018億3750万-2.13%25.150.62
03/281,7901,7901,7701,770-2.21%70018億5850万-0.56%25.440.63
03/271,7701,8201,7401,810-4.23%5,40019億50万+2.14%26.010.64
03/261,9001,9001,8601,890+1.61%3,00019億8450万+7.14%27.160.67
03/251,9401,9401,8501,860-3.63%1,70019億5300万+6.29%26.730.66
03/221,9501,9501,9301,930-1.03%1,30020億2650万+11.05%27.740.68
03/211,9501,9501,9301,950+1.04%1,30020億4750万+13.11%28.030.69
03/191,9401,9501,9201,930-0.52%70020億2650万+12.87%27.740.68
03/181,9301,9401,9001,940+1.57%60020億3700万+14.25%27.880.69
03/151,9501,9601,9101,910-2.05%1,20020億550万+13.29%27.450.67
03/141,8501,9501,8501,950+6.56%1,20020億4750万+16.49%28.030.69
03/131,8301,8301,8301,830+0.55%10019億2150万+10.17%26.30.65
03/121,8401,8401,8201,820+1.68%80019億1100万+10.17%26.160.64
03/111,7501,8401,7501,790+2.29%90018億7950万+9.01%25.730.63
03/081,7501,7501,7501,750-1.69%30018億3750万+7.1%25.150.62
03/071,7901,7901,7801,780+1.71%60018億6900万+9.47%25.580.63
03/061,7501,7501,7301,7500%40018億3750万+8.02%25.150.62
03/051,7601,7901,7501,7500%1,00018億3750万+8.63%25.150.62
03/041,7701,8501,7201,750+2.94%3,40018億3750万+9.24%25.150.62
03/011,6501,7101,6401,700+3.03%2,10017億8500万+6.65%24.430.6
02/281,6501,6501,6501,650+2.48%50017億3250万+3.97%23.710.58
02/271,6201,6201,6101,6100%60016億9050万+1.77%23.140.57
02/251,6301,6301,5701,610-0.62%1,20016億9050万+1.96%23.140.57
02/221,6001,6201,6001,620+1.89%50017億100万+2.92%23.280.57
02/211,5701,5901,5701,590+1.27%30016億6950万+1.34%22.850.56
02/201,5701,5701,5701,5700%10016億4850万+0.19%22.560.55
02/191,5701,5701,5701,570-1.26%10016億4850万+0.26%22.560.55
02/181,5901,5901,5901,590+3.25%10016億6950万+1.73%22.850.56
02/151,5601,5601,5401,540-1.91%80016億1700万-1.35%22.130.54
02/131,5801,5801,5701,570-0.63%50016億4850万+0.77%22.560.55
02/121,6201,6201,5801,580-1.25%60016億5900万+1.67%22.710.56
02/081,6201,6201,6001,600-1.23%90016億8000万+3.43%230.57
02/071,6201,6201,6201,620-1.22%10017億100万+5.19%23.280.57
02/061,6001,6401,5901,640+0.61%90017億2200万+7.12%23.570.58
02/051,6201,6301,6201,630+0.62%40017億1150万+7.17%23.430.58
02/041,6101,6201,5701,620+1.89%1,80017億100万+7.28%23.280.57
02/011,5801,5901,5801,590+0.63%30016億6950万+6%22.850.56
01/311,5801,5801,5601,580-0.63%30016億5900万+5.97%22.710.56
01/301,5701,5901,5701,590+2.58%30016億6950万+7.29%22.850.56
01/291,6001,6001,5501,550-4.91%50016億2750万+5.3%22.280.55
01/281,5601,6301,5601,630+6.54%1,80017億1150万+11.34%23.430.58
01/251,5301,5301,5301,530+0.66%50016億650万+5.37%21.990.54
01/241,5301,5301,5201,520-1.3%30015億9600万+5.26%21.850.54
01/231,5401,5401,5401,540+0.65%20016億1700万+7.17%22.130.54
01/221,5301,5301,5301,5300%20016億650万+7.07%21.990.54
01/211,5301,5301,5301,5300%30016億650万+7.59%21.990.54
01/181,5301,5301,5301,530+2.68%50016億650万+8.2%21.990.54
01/171,5001,5001,4701,490-0.67%1,10015億6450万+5.97%21.410.53
01/161,5501,5501,4901,500-2.6%1,50015億7500万+7.14%21.560.53
01/151,5301,5401,5301,540+0.65%60016億1700万+10.47%22.130.54
01/111,5201,5301,5201,530+1.32%30016億650万+10.39%21.990.54
01/101,5101,5501,5101,510-1.95%1,00015億8550万+9.58%21.70.53
01/091,4801,6001,4801,540+5.48%3,20016億1700万+12.33%22.130.54
01/081,4801,4801,4601,460-1.35%50015億3300万+7.2%20.980.52
01/071,4201,5301,4101,480+5.71%2,00015億5400万+9.06%21.270.52
01/041,4101,4101,4001,400-0.71%60014億7000万+3.55%20.120.49
2012
12/271,4201,4401,4101,410+0.71%700-+4.44%--
12/261,4201,4501,4001,4000%600-+3.86%--
12/251,3801,4501,3801,400+2.94%1,700-+4.01%--
12/211,3701,3701,3601,360-0.73%300-+1.27%--
12/191,3601,3701,3601,370+0.74%300-+2.09%--
12/181,3601,3601,3601,360+0.74%100-+1.49%--
12/171,3501,3601,3501,3500%500-+0.82%--
12/141,3501,3501,3501,350+0.75%300-+0.82%--
12/131,3501,3501,3301,340+0.75%500-+0.15%--
12/121,3301,3301,3301,330-0.75%200--0.52%--
12/111,3401,3401,3401,3400%100-+0.22%--
12/101,3401,3401,3401,3400%200-+0.22%--
12/071,3301,3401,3301,3400%500-+0.37%--
12/061,3401,3401,3401,340+0.75%200-+0.37%--
12/051,3301,3301,3301,3300%100--0.3%--
12/041,3501,3501,3301,330-1.48%600--0.23%--
12/031,3501,3501,3501,350+0.75%400-+1.43%--
11/291,3401,3401,3401,340-0.74%200-+0.83%--
11/221,3201,3501,3201,350+0.75%400-+1.81%--
11/201,3001,3501,3001,340+0.75%400-+1.21%--
11/191,3401,3401,3001,330+0.76%500-+0.53%--
11/161,3201,3301,3201,3200%300--0.15%--
11/151,3201,3201,3201,320-2.22%400--0.3%--
11/131,3601,3601,3501,350-0.74%200-+1.73%--
11/121,3601,3601,3601,3600%100-+2.41%--
11/091,3501,3601,3501,360+1.49%200-+2.41%--
11/081,3501,3801,3301,3400%1,500-+0.98%--
11/061,3401,3401,3401,340+0.75%100-+0.9%--
11/051,3301,3301,3301,3300%100-+0.08%--
11/021,3301,3301,3301,3300%100-0%--
10/311,3301,3301,3301,330-0.75%300--0.08%--
10/301,3401,3401,3401,340+0.75%200-+0.6%--
10/291,3301,3401,3301,330+0.76%600--0.23%--
10/261,3201,3201,3201,3200%100--1.05%--
10/251,3201,3201,3201,320-1.49%100--1.12%--
10/231,3401,3401,3401,340+3.08%100-+0.3%--
10/221,3001,3001,3001,300-2.99%100--2.77%--
10/191,3401,3401,3401,340+1.52%100-0%--
10/181,3201,3201,3201,320+1.54%100--1.57%--
10/171,3001,3001,3001,300+1.56%100--3.06%--
10/121,2801,2801,2801,280-0.78%200--4.62%--
10/051,2901,2901,2901,290+0.78%100--4.02%--
10/041,2701,3301,2701,280-0.78%700--4.9%--
10/031,2901,2901,2901,290-1.53%100--4.3%--