株価チャート

2012/10/16～2013/03/14

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
03/141,3301,3701,3201,360+3.82%187,000352億2925万+5.43%18.911.47
03/131,3201,3301,3001,310-0.76%98,500339億3406万+1.55%18.211.42
03/121,3701,3701,3201,3200%161,400341億9309万+2.17%18.351.43
03/111,3101,3601,3101,320+3.94%381,200341億9309万+2.01%18.351.43
03/081,2701,2801,2601,2700%66,000328億9790万-1.93%17.661.37
03/071,2801,2801,2601,2700%60,700328億9790万-2.08%17.661.37
03/061,2801,2801,2601,270+0.79%52,600328億9790万-2.31%17.661.37
03/051,2801,3001,2501,260-0.79%80,400326億3886万-3.37%17.521.36
03/041,2601,3001,2501,270+3.25%209,300328億9790万-2.91%17.661.37
03/011,2301,2601,2201,230+0.82%138,800318億6175万-6.32%17.11.33
02/281,2301,2401,2101,220+0.83%107,900316億271万-7.51%16.961.32
02/271,2301,2501,2101,210-1.63%115,800313億4367万-8.54%16.821.31
02/261,2201,2401,2201,230-0.81%63,300318億6175万-7.59%17.11.33
02/251,2301,2501,2201,240+2.48%62,100321億2079万-7.32%17.241.34
02/221,2201,2301,2101,210-1.63%78,000310億6392万-9.57%16.671.3
02/211,2201,2601,2101,230+0.82%140,600315億7737万-8.07%16.951.32
02/201,2301,2401,2101,220-2.4%165,000313億2064万-8.96%16.811.31
02/191,2801,2801,2301,250-2.34%181,300320億9082万-6.92%17.231.34
02/181,2501,2901,2001,280-5.88%408,000328億6100万-4.62%17.641.37
02/151,4001,4301,2701,360+0.74%301,500349億1482万+1.42%18.741.46
02/141,3301,3801,3301,350+2.27%88,500346億5809万+0.82%18.61.45
02/131,3701,3701,3101,320-5.04%134,500338億8791万-1.05%18.191.42
02/121,4201,4301,3401,390-1.42%153,000356億8500万+4.59%19.151.49
02/081,4601,4801,4001,410-2.08%223,600361億9845万+6.82%19.431.51
02/071,4001,4401,4001,440+4.35%287,500369億6863万+9.92%19.841.54
02/061,3801,4001,3701,380+1.47%166,800354億2827万+6.24%19.021.48
02/051,3601,3801,3501,360-0.73%97,300349億1482万+5.59%18.741.46
02/041,3301,3701,3301,370+3.01%103,000351億7154万+7.28%18.881.47
02/011,3301,3501,3101,330+0.76%110,900341億4464万+4.97%18.331.43
01/311,3501,3601,3101,320-2.94%89,300338億8791万+4.93%18.191.42
01/301,3501,3801,3401,360+0.74%92,600349億1482万+8.8%18.741.46
01/291,3801,3901,3501,350-2.17%67,700346億5809万+8.7%18.61.45
01/281,4001,4001,3601,380-0.72%87,100354億2827万+11.83%19.021.48
01/251,3701,4101,3601,390+1.46%143,500356億8500万+13.56%19.151.49
01/241,2901,3901,2801,370+3.79%172,400351億7154万+12.66%18.881.47
01/231,3901,4101,3101,320-6.38%213,600338億8791万+9.45%18.191.42
01/221,4701,5401,3601,410-0.7%766,200361億9845万+17.79%19.431.51
01/211,2301,4601,2201,420+15.45%874,800364億5518万+19.83%19.571.52
01/181,2301,2501,2301,230+0.82%49,100315億7737万+4.77%16.951.32
01/171,2701,2801,1601,220-4.69%145,100313億2064万+4.18%16.811.31
01/161,2801,2901,2601,2800%62,800328億6100万+9.68%17.641.37
01/151,2501,3101,2501,280+3.23%136,700328億6100万+10.34%17.641.37
01/111,2701,3001,2301,240-0.8%157,000318億3410万+7.45%17.091.33
01/101,3001,3101,2501,250-3.85%140,800320億9082万+8.79%17.231.34
01/091,2301,3301,2201,300+5.69%383,000333億7446万+13.84%17.911.39
01/081,1901,2301,1801,230+3.36%154,900315億7737万+8.56%16.951.32
01/071,2001,2101,1701,190+1.71%98,700305億5046万+5.68%16.41.28
01/041,2101,2101,1701,1700%77,000112億5248万+4.46%6.040.47
2012
12/281,1601,2001,1301,170+1.74%144,600-+4.84%--
12/271,1301,1601,1201,150+2.68%102,800-+3.6%--
12/261,0801,1201,0801,120+3.7%71,500-+1.36%--
12/251,1001,1101,0801,080-2.7%50,900--1.91%--
12/211,1301,1401,0801,110-0.89%71,600-+1.19%--
12/201,1201,1401,1101,1200%30,800-+2.66%--
12/191,1501,1501,1101,120-1.75%68,800-+3.32%--
12/181,1501,1501,1301,140-0.87%60,100-+5.75%--
12/171,1501,1701,1501,1500%31,400-+7.38%--
12/141,1601,1701,1401,150-1.71%71,400-+8.18%--
12/131,1401,1901,1201,170+3.54%148,700-+10.9%--
12/121,1101,1401,1101,130+2.73%63,500-+7.93%--
12/111,1201,1201,1001,100-0.9%32,900-+5.67%--
12/101,1401,1401,1101,110-1.77%53,600-+7.14%--
12/071,1601,1701,1301,130-2.59%78,900-+9.71%--
12/061,1701,1901,1601,160+3.57%183,600-+13.39%--
12/051,1001,1201,0801,120+0.9%45,100-+10.34%--
12/041,1301,1301,0901,110-0.89%45,100-+10.01%--
12/031,1401,1601,1201,120-0.88%105,000-+11.78%--
11/301,0801,1501,0801,130+4.63%113,500-+13.45%--
11/291,0501,1001,0501,080+1.89%91,400-+9.09%--
11/281,0501,0601,0301,0600%39,300-+7.61%--
11/271,0501,0601,0501,060+0.95%11,300-+7.94%--
11/261,0501,0601,0401,0500%36,800-+7.36%--
11/221,0401,0501,0401,050+0.96%11,800-+7.58%--
11/211,0301,0501,0101,040+1.96%31,100-+7%--
11/201,0301,0401,0101,0200%41,700-+5.15%--
11/199901,0209901,020+4.08%74,900-+5.48%--
11/16960990950980+3.16%32,400-+1.77%--
11/15970970950950-1.04%12,200--1.25%--
11/14960960950960+1.05%9,400--0.21%--
11/13980980950950-2.06%19,200--1.25%--
11/12960980960970+2.11%18,300-+0.73%--
11/09970970950950-1.04%18,600--1.45%--
11/089709709509600%12,200--0.62%--
11/07970970960960-2.04%15,800--0.83%--
11/06970990960980+1.03%18,000-+1.14%--
11/059609809609700%10,800-0%--
11/02960970960970+1.04%9,800--0.1%--
11/019609709509600%10,700--1.34%--
10/319609809609600%13,000--1.64%--
10/30950990950960+1.05%17,800--1.94%--
10/29960970950950-2.06%13,800--3.16%--
10/26970980960970-1.02%6,500--1.52%--
10/25950980950980+3.16%9,800--0.61%--
10/24960970950950-2.06%18,600--3.85%--
10/23970980960970-1.02%8,500--2.02%--
10/229609809609800%8,800--1.21%--
10/19960980960980+1.03%27,800--1.51%--
10/18970990970970-1.02%14,000--2.71%--
10/17950980950980+4.26%12,900--1.8%--
10/16930960930940+1.08%18,900--6%--