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
2013
03/292,0862,0952,0312,084-0.76%2,158,0003972億102万+8.49%20.521.18
03/282,1002,1202,0702,100+0.05%2,875,3004002億5055万+10.53%20.681.19
03/272,0692,0992,0452,099+2.49%2,507,5004000億5995万+11.71%20.671.19
03/262,0502,0802,0212,048-0.29%2,519,6003903億3958万+10.23%20.171.16
03/252,0082,0602,0072,054+2.19%2,911,8003914億8315万+11.69%20.221.16
03/222,0002,0331,9752,010+0.05%3,154,2003830億9695万+10.5%19.791.14
03/212,0002,0502,0002,009-0.5%9,108,4003828億1836万+11.61%19.781.14
03/192,0602,0782,0192,019-1.32%2,498,7003847億2388万+13.17%19.881.14
03/182,0522,0832,0332,046-2.11%2,179,7003898億6877万+15.79%20.141.16
03/152,1102,1592,0442,090-0.81%5,748,2003982億5305万+19.5%20.571.18
03/141,9962,1071,9892,107+6.31%4,459,5004014億9243万+21.79%20.741.19
03/131,8961,9931,8721,982+3.55%4,536,5003776億7346万+15.84%19.511.12
03/121,9951,9971,9141,914-2.99%3,051,0003647億1595万+12.85%18.841.08
03/111,9601,9931,9321,973+2.6%2,274,1003759億5850万+17.09%19.421.12
03/081,8401,9261,8361,923+2.94%2,834,7003664億3091万+15.08%18.931.09
03/071,9311,9311,8531,868-1.89%1,854,6003559億5057万+12.46%18.391.06
03/061,9301,9331,8931,904+1.28%1,842,1003628億1043万+15.18%18.741.08
03/051,9892,0201,8751,880-5.29%3,972,5003582億3719万+14.49%18.511.07
03/041,8492,1001,8441,985+10.46%8,983,3003782億4512万+21.63%19.541.12
03/011,6691,8091,6211,797+7.93%9,947,0003424億2140万+10.99%17.691.02
02/281,6481,6671,6281,665+2.71%2,075,4003172億6858万+3.29%16.390.94
02/271,6441,6511,6211,621-0.98%1,205,3003088億8430万+0.68%15.960.92
02/261,6071,6541,5941,637+0.24%1,402,6003119億3313万+1.61%16.110.93
02/251,5901,6371,5831,633+4.01%1,250,9003111億7092万+1.37%16.080.93
02/221,5541,5751,5401,570+0.19%798,2002991億6616万-2.61%15.460.89
02/211,5681,5751,5481,567-0.63%992,7002985億6160万-2.91%15.420.89
02/201,5881,5901,5671,577+0.32%859,1003004億6691万-2.47%15.520.89
02/191,5841,5841,5551,572-0.76%1,015,0002995億1426万-3.02%15.470.89
02/181,5521,5851,5501,584+3.39%817,5003018億62万-2.52%15.590.9
02/151,5531,5581,5021,532-1.35%1,237,4002918億9303万-5.9%15.080.87
02/141,5851,5851,5351,553-2.27%1,388,4002958億9417万-4.9%15.290.88
02/131,5961,6171,5771,589-0.38%1,074,7003027億5328万-2.87%15.640.9
02/121,6231,6311,5911,595-0.68%1,335,3003038億9646万-2.63%15.70.9
02/081,6261,6351,6011,606-1.17%1,108,3003059億9230万-2.19%15.810.91
02/071,6501,6631,6151,625-0.31%1,310,7003096億1238万-1.1%15.990.92
02/061,6371,6411,6161,630+1.88%908,3003105億6504万-0.85%16.040.92
02/051,6291,6341,5991,600-2.68%819,2003048億4912万-2.62%15.750.91
02/041,6301,6521,6291,644+1.8%876,2003132億3247万0%16.180.93
02/011,6431,6701,6141,615-3.12%1,275,7003077億708万-1.52%15.90.92
01/311,6771,6801,6471,667-0.24%960,0003176億1467万+1.77%16.410.94
01/301,6501,6761,6291,671+1.7%891,6003183億7679万+2.33%16.450.95
01/291,6141,6481,6081,643+0.61%733,4003130億4194万+0.92%16.170.93
01/281,6521,6541,6281,633-0.67%497,6003111億3663万+0.74%16.070.93
01/251,6491,6631,6331,644+0.86%638,6003132億3247万+1.86%16.180.93
01/241,6031,6321,5941,630+0.68%431,8003105億6504万+1.49%16.040.92
01/231,6231,6441,6101,619-1.16%672,1003084億6920万+1.25%15.940.92
01/221,6361,6671,6211,638+0.37%810,4003120億8928万+2.95%16.120.93
01/211,6531,6551,6191,632-1.33%544,7003109億4153万+3.03%16.060.92
01/181,6551,6601,6331,654+1.72%476,4003151億3314万+4.95%16.280.94
01/171,6371,6551,6021,626-0.85%1,038,6003097億9836万+3.7%160.92
01/161,6681,6691,6341,640-2.32%681,8003124億6575万+5.06%16.140.93
01/151,6941,6961,6721,679+0.3%675,0003198億9634万+8.04%16.530.95
01/111,6881,6881,6661,674+0.48%756,1003189億4370万+8.28%16.480.95
01/101,6601,6731,6361,666+1.28%841,0003174億1948万+8.46%16.40.94
01/091,5851,6541,5791,645+0.98%1,292,1003134億1839万+7.73%16.190.93
01/081,6571,6571,6171,629-1.69%1,002,0003103億6994万+7.24%16.030.92
01/071,6851,7001,6521,657-1.49%861,1003157億473万+9.52%16.310.94
01/041,6861,6901,6571,682+2.69%1,076,3003204億6792万+11.84%16.560.95
2012
12/281,6431,6441,6101,638+0.31%878,300-+9.64%--
12/271,6131,6421,6061,633+1.24%1,297,000-+9.89%--
12/261,6261,6281,6001,613-0.31%902,200-+8.99%--
12/251,5921,6251,5651,618+4.12%1,051,400-+9.69%--
12/211,5751,6141,5381,554-0.38%1,534,6002960億7010万+5.79%15.30.88
12/201,5401,5651,5381,560+0.52%1,247,000-+6.41%--
12/191,5701,5741,5061,552+0.71%1,476,000-+6.3%--
12/181,4881,5471,4861,541+4.26%1,435,400-+5.98%--
12/171,4781,4901,4641,478+2.14%1,177,800-+2%--
12/141,4411,4581,4401,447-0.34%1,361,900-0%--
12/131,4581,4621,4501,452+0.62%757,800-+0.35%--
12/121,4431,4561,4341,443+0.91%608,200--0.35%--
12/111,4471,4481,4261,430-1.11%597,500--1.38%--
12/101,4681,4681,4431,446-0.21%486,900--0.41%--
12/071,4691,4701,4461,449-0.55%743,900--0.34%--
12/061,4621,4731,4511,457+0.48%513,500-+0.14%--
12/051,4691,4741,4401,450-1.09%583,000--0.28%--
12/041,4531,4711,4451,466+0.55%486,800-+0.89%--
12/031,4361,4671,4281,458+2.39%919,500-+0.41%--
11/301,4441,4461,4171,424-1.18%939,200--1.79%--
11/291,4511,4591,4231,441-1.64%779,500--0.62%--
11/281,4671,4821,4641,465-0.07%575,800-+1.03%--
11/271,4351,4731,4351,466+2.59%576,100-+1.17%--
11/261,4691,4691,4231,429-1.38%782,400--1.38%--
11/221,4601,4701,4411,449+0.63%645,200--0.07%--
11/211,4781,4791,4341,440-1.71%570,900--0.69%--
11/201,4871,4931,4571,465-1.41%462,700-+1.03%--
11/191,4951,5091,4851,486+0.41%508,600-+2.55%--
11/161,4731,4811,4611,480+0.68%726,000-+2.35%--
11/151,4371,4731,4371,470+3.52%648,700-+1.87%--
11/141,4001,4271,3911,420+1.43%429,100--1.39%--
11/131,4211,4251,3781,400-0.92%539,100--2.78%--
11/121,4211,4391,4101,413-1.46%518,500--2.01%--
11/091,4211,4371,4181,434-1.04%442,600--0.62%--
11/081,4491,4761,4451,449-2.03%786,500-+0.56%--
11/071,4951,4951,4661,479-0.47%507,700-+2.85%--
11/061,4821,4871,4701,486-0.27%352,000-+3.77%--
11/051,4861,4951,4791,490-0.33%515,600-+4.49%--
11/021,4811,5001,4811,495+1.63%689,800-+5.13%--
11/011,4381,4761,4301,471+2.65%1,016,200-+3.81%--
10/311,4081,4401,4081,433+1.92%770,300-+1.42%--
10/301,4591,4611,4061,406-2.7%747,800--0.42%--